RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
富临运业002357.SZ
最近收盘价8.722026-07-17
最近交易日2026-07-17
成交量（股）11,233,612
成交额（元）100,853,445
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | 2026-01-08 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-16 | 2025-01-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.16 | 9.36 | 8.68 | 8.72 | 8.72 | qfq | 11,233,612 | 100,853,445 | -3.96% |
| 2026-07-16 | 9.60 | 9.60 | 9.03 | 9.08 | 9.08 | qfq | 11,352,403 | 104,375,274 | -4.52% |
| 2026-07-15 | 9.25 | 9.68 | 9.08 | 9.51 | 9.51 | qfq | 18,219,219 | 172,464,670 | 2.81% |
| 2026-07-14 | 8.69 | 9.25 | 8.36 | 9.25 | 9.25 | qfq | 25,571,069 | 223,587,178 | 9.99% |
| 2026-07-13 | 8.97 | 9.02 | 8.41 | 8.41 | 8.41 | qfq | 7,961,200 | 68,394,746 | -6.14% |
| 2026-07-10 | 8.88 | 9.12 | 8.72 | 8.96 | 8.96 | qfq | 8,586,800 | 76,729,829 | -0.11% |
| 2026-07-09 | 8.59 | 9.00 | 8.51 | 8.97 | 8.97 | qfq | 11,130,366 | 97,594,409 | 4.42% |
| 2026-07-08 | 8.83 | 8.83 | 8.53 | 8.59 | 8.59 | qfq | 6,015,800 | 51,997,523 | -2.05% |
| 2026-07-07 | 8.98 | 9.05 | 8.71 | 8.77 | 8.77 | qfq | 6,159,900 | 54,236,249 | -2.56% |
| 2026-07-06 | 9.10 | 9.10 | 8.83 | 9.00 | 9.00 | qfq | 6,622,503 | 59,404,862 | -1.21% |
| 2026-07-03 | 9.05 | 9.28 | 9.01 | 9.11 | 9.11 | qfq | 8,702,000 | 79,770,292 | 0.66% |
| 2026-07-02 | 8.88 | 9.35 | 8.85 | 9.05 | 9.05 | qfq | 9,420,500 | 85,922,316 | 1.69% |
| 2026-07-01 | 8.90 | 9.17 | 8.81 | 8.90 | 8.90 | qfq | 10,078,600 | 90,389,647 | 0.00% |
| 2026-06-30 | 8.91 | 9.11 | 8.76 | 8.90 | 8.90 | qfq | 7,854,000 | 69,927,004 | -0.11% |
| 2026-06-29 | 9.30 | 9.30 | 8.78 | 8.91 | 8.91 | qfq | 10,066,040 | 90,133,376 | -4.19% |
| 2026-06-26 | 9.47 | 9.81 | 9.30 | 9.30 | 9.30 | qfq | 8,869,500 | 84,226,031 | -3.02% |
| 2026-06-25 | 9.75 | 10.30 | 9.49 | 9.59 | 9.59 | qfq | 10,408,480 | 102,121,435 | -2.24% |
| 2026-06-24 | 10.10 | 10.11 | 9.53 | 9.81 | 9.81 | qfq | 8,892,264 | 86,618,013 | -2.87% |
| 2026-06-23 | 9.81 | 10.19 | 9.76 | 10.10 | 10.10 | qfq | 10,484,340 | 104,994,131 | 2.64% |
| 2026-06-22 | 10.10 | 10.23 | 9.67 | 9.84 | 9.84 | qfq | 10,661,464 | 104,859,895 | -2.57% |
| 2026-06-18 | 9.64 | 10.27 | 9.43 | 10.10 | 10.10 | qfq | 13,050,600 | 130,315,942 | 4.34% |
| 2026-06-17 | 9.83 | 9.83 | 9.57 | 9.68 | 9.68 | qfq | 6,202,003 | 60,001,640 | -1.02% |
| 2026-06-16 | 9.52 | 9.84 | 9.22 | 9.78 | 9.78 | qfq | 9,817,500 | 94,064,631 | 3.71% |
| 2026-06-15 | 9.50 | 9.89 | 9.38 | 9.43 | 9.43 | qfq | 6,891,900 | 65,579,324 | 0.43% |
| 2026-06-12 | 9.39 | 9.44 | 9.18 | 9.39 | 9.39 | qfq | 7,758,418 | 72,390,823 | 0.64% |
| 2026-06-11 | 9.50 | 9.75 | 9.18 | 9.33 | 9.33 | qfq | 9,570,400 | 90,091,032 | -2.51% |
| 2026-06-10 | 10.00 | 10.00 | 9.36 | 9.57 | 9.57 | qfq | 10,957,900 | 105,167,774 | -4.49% |
| 2026-06-09 | 10.15 | 10.15 | 9.87 | 10.02 | 10.02 | qfq | 5,245,800 | 52,306,662 | 0.91% |
| 2026-06-08 | 10.17 | 10.47 | 9.88 | 9.93 | 9.93 | qfq | 8,876,400 | 89,872,412 | -4.89% |
| 2026-06-05 | 10.50 | 11.07 | 10.41 | 10.44 | 10.44 | qfq | 14,058,200 | 150,374,260 | -1.32% |
| 2026-06-04 | 10.20 | 10.61 | 10.05 | 10.58 | 10.58 | qfq | 10,635,138 | 109,986,681 | 3.62% |
| 2026-06-03 | 10.28 | 10.29 | 10.10 | 10.21 | 10.21 | qfq | 5,466,038 | 55,638,559 | -0.68% |
| 2026-06-02 | 10.51 | 10.52 | 10.04 | 10.28 | 10.28 | qfq | 6,731,200 | 68,692,450 | -2.37% |
| 2026-06-01 | 10.34 | 10.83 | 10.12 | 10.53 | 10.53 | qfq | 7,678,800 | 80,960,832 | 2.63% |
| 2026-05-29 | 10.53 | 10.63 | 10.19 | 10.26 | 10.26 | qfq | 7,832,200 | 81,313,080 | -2.75% |
| 2026-05-28 | 11.06 | 11.06 | 10.29 | 10.55 | 10.55 | qfq | 10,665,000 | 112,928,371 | -3.83% |
| 2026-05-27 | 11.37 | 11.44 | 10.87 | 10.97 | 10.97 | qfq | 8,870,003 | 97,898,814 | -3.26% |
| 2026-05-26 | 11.68 | 11.90 | 11.24 | 11.34 | 11.34 | qfq | 10,643,000 | 122,180,490 | -2.41% |
| 2026-05-25 | 11.05 | 11.89 | 11.05 | 11.62 | 11.62 | qfq | 17,389,302 | 201,494,673 | 5.54% |
| 2026-05-22 | 11.01 | 11.09 | 10.86 | 11.01 | 11.01 | qfq | 6,592,400 | 72,253,345 | 0.73% |
| 2026-05-21 | 11.19 | 11.38 | 10.90 | 10.93 | 10.93 | qfq | 8,521,900 | 95,245,361 | -2.24% |
| 2026-05-20 | 11.16 | 11.29 | 10.89 | 11.18 | 11.18 | qfq | 7,943,799 | 88,046,433 | 0.18% |
| 2026-05-19 | 11.27 | 11.53 | 11.08 | 11.16 | 11.16 | qfq | 8,438,702 | 94,754,766 | -0.98% |
| 2026-05-18 | 12.03 | 12.04 | 11.19 | 11.27 | 11.27 | qfq | 14,156,903 | 162,166,281 | -6.40% |
| 2026-05-15 | 11.84 | 12.21 | 11.76 | 12.04 | 12.04 | qfq | 10,171,360 | 121,650,808 | 1.60% |
| 2026-05-14 | 12.31 | 12.45 | 11.81 | 11.85 | 11.85 | qfq | 10,576,903 | 127,839,611 | -3.66% |
| 2026-05-13 | 12.61 | 12.65 | 12.18 | 12.30 | 12.30 | qfq | 14,462,550 | 178,765,151 | -3.00% |
| 2026-05-12 | 12.72 | 12.94 | 12.56 | 12.68 | 12.68 | qfq | 11,133,820 | 141,742,971 | -0.31% |
| 2026-05-11 | 12.61 | 12.86 | 12.16 | 12.72 | 12.72 | qfq | 16,992,850 | 212,927,671 | 2.91% |
| 2026-05-08 | 11.63 | 12.56 | 11.62 | 12.36 | 12.36 | qfq | 17,531,500 | 215,116,713 | 5.55% |
| 2026-05-07 | 11.79 | 11.82 | 11.63 | 11.71 | 11.71 | qfq | 10,584,863 | 123,851,515 | -0.68% |
| 2026-05-06 | 11.74 | 11.93 | 11.46 | 11.79 | 11.79 | qfq | 14,912,543 | 174,433,898 | 0.60% |
| 2026-04-30 | 11.26 | 11.85 | 11.17 | 11.72 | 11.72 | qfq | 16,768,100 | 194,915,551 | 3.81% |
| 2026-04-29 | 11.28 | 11.50 | 11.20 | 11.29 | 11.29 | qfq | 10,799,400 | 122,526,616 | 0.18% |
| 2026-04-28 | 11.15 | 11.47 | 11.06 | 11.27 | 11.27 | qfq | 11,326,551 | 127,443,852 | 0.81% |
| 2026-04-27 | 11.24 | 11.58 | 10.98 | 11.18 | 11.18 | qfq | 12,365,900 | 138,443,587 | -0.45% |
| 2026-04-24 | 10.79 | 11.33 | 10.72 | 11.23 | 11.23 | qfq | 16,649,440 | 184,897,220 | 3.98% |
| 2026-04-23 | 10.95 | 10.95 | 10.62 | 10.80 | 10.80 | qfq | 10,057,200 | 107,969,452 | -1.28% |
| 2026-04-22 | 10.94 | 10.99 | 10.80 | 10.94 | 10.94 | qfq | 9,965,500 | 108,479,842 | -0.09% |
| 2026-04-21 | 11.07 | 11.07 | 10.84 | 10.95 | 10.95 | qfq | 9,191,685 | 100,370,689 | -0.99% |
| 2026-04-20 | 10.95 | 11.19 | 10.90 | 11.06 | 11.06 | qfq | 9,152,993 | 101,101,416 | 0.09% |
| 2026-04-17 | 11.12 | 11.15 | 10.90 | 11.05 | 11.05 | qfq | 9,454,000 | 104,121,943 | -1.43% |
| 2026-04-16 | 11.10 | 11.22 | 10.82 | 11.21 | 11.21 | qfq | 17,500,400 | 193,023,046 | 0.99% |
| 2026-04-15 | 11.54 | 11.58 | 11.05 | 11.10 | 11.10 | qfq | 12,876,800 | 144,117,588 | -3.73% |
| 2026-04-14 | 11.39 | 11.90 | 11.38 | 11.53 | 11.53 | qfq | 12,788,600 | 148,334,758 | 1.32% |
| 2026-04-13 | 11.48 | 11.69 | 11.28 | 11.38 | 11.38 | qfq | 11,394,300 | 130,202,316 | -1.47% |
| 2026-04-10 | 11.97 | 12.15 | 11.51 | 11.55 | 11.55 | qfq | 14,339,500 | 168,762,106 | -3.27% |
| 2026-04-09 | 11.99 | 11.99 | 11.40 | 11.94 | 11.94 | qfq | 16,926,902 | 197,279,434 | -0.42% |
| 2026-04-08 | 11.98 | 12.12 | 11.74 | 11.99 | 11.99 | qfq | 18,881,647 | 225,665,387 | 3.36% |
| 2026-04-07 | 11.39 | 11.90 | 11.18 | 11.60 | 11.60 | qfq | 20,141,247 | 232,446,874 | -0.94% |
| 2026-04-03 | 12.90 | 12.98 | 11.71 | 11.71 | 11.71 | qfq | 22,076,376 | 265,441,084 | -9.99% |
| 2026-04-02 | 14.88 | 14.88 | 13.01 | 13.01 | 13.01 | qfq | 31,041,959 | 414,605,004 | -10.03% |
| 2026-03-25 | 13.51 | 14.57 | 13.51 | 14.46 | 14.46 | qfq | 16,379,262 | 233,125,176 | 6.87% |
| 2026-03-24 | 13.59 | 13.63 | 13.11 | 13.53 | 13.53 | qfq | 10,925,699 | 146,194,440 | 1.42% |
| 2026-03-23 | 14.10 | 14.19 | 13.12 | 13.34 | 13.34 | qfq | 17,409,450 | 236,365,142 | -8.00% |
| 2026-03-20 | 14.45 | 14.97 | 14.40 | 14.50 | 14.50 | qfq | 8,334,290 | 121,940,698 | 0.49% |
| 2026-03-19 | 14.99 | 14.99 | 14.31 | 14.43 | 14.43 | qfq | 9,105,200 | 132,457,379 | -3.22% |
| 2026-03-18 | 14.89 | 15.03 | 14.48 | 14.91 | 14.91 | qfq | 9,009,400 | 133,053,603 | 0.61% |
| 2026-03-17 | 15.27 | 15.38 | 14.82 | 14.82 | 14.82 | qfq | 9,668,824 | 145,915,129 | -0.54% |
| 2026-03-16 | 15.44 | 15.55 | 14.60 | 14.90 | 14.90 | qfq | 14,085,088 | 209,235,157 | -5.10% |
| 2026-03-13 | 15.25 | 15.80 | 15.19 | 15.70 | 15.70 | qfq | 10,862,000 | 169,073,218 | 1.68% |
| 2026-03-12 | 15.10 | 15.84 | 15.06 | 15.44 | 15.44 | qfq | 12,246,785 | 189,826,394 | 1.51% |
| 2026-03-11 | 15.74 | 15.78 | 15.16 | 15.21 | 15.21 | qfq | 11,246,257 | 171,867,516 | -3.24% |
| 2026-03-10 | 15.91 | 16.22 | 15.40 | 15.72 | 15.72 | qfq | 12,699,602 | 198,945,131 | 0.06% |
| 2026-03-09 | 15.96 | 16.12 | 15.31 | 15.71 | 15.71 | qfq | 15,384,750 | 240,963,706 | -2.84% |
| 2026-03-06 | 16.26 | 16.26 | 15.71 | 16.17 | 16.17 | qfq | 14,363,884 | 230,378,593 | 0.50% |
| 2026-03-05 | 15.84 | 16.46 | 15.50 | 16.09 | 16.09 | qfq | 30,940,770 | 495,772,436 | 0.31% |
| 2026-03-04 | 14.45 | 16.04 | 14.33 | 16.04 | 16.04 | qfq | 22,624,637 | 353,682,194 | 10.01% |
| 2026-03-03 | 15.38 | 15.50 | 14.55 | 14.58 | 14.58 | qfq | 18,509,500 | 274,929,000 | -5.39% |
| 2026-03-02 | 15.85 | 15.92 | 15.22 | 15.41 | 15.41 | qfq | 21,112,013 | 327,731,636 | -4.23% |
| 2026-02-27 | 15.73 | 16.28 | 15.41 | 16.09 | 16.09 | qfq | 22,305,892 | 354,108,570 | 2.75% |
| 2026-02-26 | 15.47 | 16.54 | 15.40 | 15.66 | 15.66 | qfq | 18,903,900 | 298,361,835 | 1.56% |
| 2026-02-25 | 14.80 | 15.48 | 14.61 | 15.42 | 15.42 | qfq | 14,917,088 | 225,276,500 | 4.19% |
| 2026-02-24 | 15.26 | 15.99 | 14.79 | 14.80 | 14.80 | qfq | 17,964,400 | 273,339,464 | -2.37% |
| 2026-02-13 | 14.35 | 15.35 | 14.30 | 15.16 | 15.16 | qfq | 20,036,637 | 301,679,877 | 4.48% |
| 2026-02-12 | 14.75 | 14.84 | 14.18 | 14.51 | 14.51 | qfq | 15,081,556 | 218,937,359 | -2.29% |
| 2026-02-11 | 14.54 | 15.10 | 14.40 | 14.85 | 14.85 | qfq | 22,275,616 | 329,530,509 | 2.06% |
| 2026-02-10 | 14.11 | 14.73 | 13.90 | 14.55 | 14.55 | qfq | 19,488,759 | 279,115,580 | 3.56% |
| 2026-02-09 | 13.62 | 14.47 | 13.62 | 14.05 | 14.05 | qfq | 24,772,603 | 346,802,568 | 3.16% |
| 2026-02-06 | 14.62 | 14.62 | 13.41 | 13.62 | 13.62 | qfq | 37,675,548 | 517,715,907 | -7.72% |
| 2026-02-05 | 13.53 | 14.76 | 13.31 | 14.76 | 14.76 | qfq | 14,493,841 | 207,680,559 | 9.99% |
| 2026-02-04 | 12.89 | 13.65 | 12.81 | 13.42 | 13.42 | qfq | 17,188,546 | 229,763,255 | 4.76% |
| 2026-02-03 | 12.93 | 12.98 | 12.68 | 12.81 | 12.81 | qfq | 10,868,001 | 139,050,321 | 0.23% |
| 2026-02-02 | 13.00 | 13.15 | 12.46 | 12.78 | 12.78 | qfq | 17,438,460 | 222,617,908 | -1.99% |
| 2026-01-30 | 12.22 | 13.20 | 12.08 | 13.04 | 13.04 | qfq | 18,220,593 | 230,136,428 | 6.71% |
| 2026-01-29 | 12.56 | 12.56 | 12.18 | 12.22 | 12.22 | qfq | 12,766,100 | 157,695,689 | -2.24% |
| 2026-01-28 | 12.83 | 12.86 | 12.38 | 12.50 | 12.50 | qfq | 11,974,360 | 149,807,863 | -2.80% |
| 2026-01-27 | 13.04 | 13.32 | 12.45 | 12.86 | 12.86 | qfq | 15,090,620 | 192,780,218 | -0.85% |
| 2026-01-26 | 13.79 | 13.94 | 12.70 | 12.97 | 12.97 | qfq | 21,999,720 | 291,005,885 | -5.95% |
| 2026-01-23 | 13.54 | 13.81 | 13.00 | 13.79 | 13.79 | qfq | 20,179,324 | 272,150,656 | 3.92% |
| 2026-01-22 | 13.09 | 13.49 | 12.92 | 13.27 | 13.27 | qfq | 15,694,128 | 207,954,706 | 1.45% |
| 2026-01-21 | 12.88 | 13.60 | 12.81 | 13.08 | 13.08 | qfq | 15,920,873 | 210,795,908 | 2.03% |
| 2026-01-20 | 12.80 | 12.88 | 12.48 | 12.82 | 12.82 | qfq | 14,220,060 | 180,189,040 | -0.47% |
| 2026-01-19 | 12.38 | 12.90 | 12.28 | 12.88 | 12.88 | qfq | 19,057,269 | 241,652,142 | 3.87% |
| 2026-01-16 | 11.66 | 12.75 | 11.57 | 12.40 | 12.40 | qfq | 22,482,471 | 277,386,090 | 6.35% |
| 2026-01-15 | 11.18 | 11.88 | 11.16 | 11.66 | 11.66 | qfq | 20,371,620 | 234,785,340 | 3.74% |
| 2026-01-14 | 11.09 | 11.40 | 11.03 | 11.24 | 11.24 | qfq | 12,851,400 | 143,883,595 | 1.81% |
| 2026-01-13 | 11.09 | 11.45 | 10.93 | 11.04 | 11.04 | qfq | 14,034,738 | 157,321,985 | -0.18% |
| 2026-01-12 | 11.18 | 11.25 | 10.98 | 11.06 | 11.06 | qfq | 12,255,600 | 135,701,053 | -1.25% |
| 2026-01-09 | 11.06 | 11.35 | 10.99 | 11.20 | 11.20 | qfq | 12,576,564 | 140,149,263 | 1.27% |
| 2026-01-08 | 10.98 | 11.33 | 10.72 | 11.06 | 11.06 | qfq | 15,106,987 | 166,416,962 | 0.36% |
| 2026-01-07 | 10.91 | 11.11 | 10.87 | 11.02 | 10.97 | qfq | 9,959,380 | 109,677,847 | 0.92% |
| 2026-01-06 | 10.75 | 11.39 | 10.68 | 10.92 | 10.87 | qfq | 21,932,640 | 243,427,069 | 2.34% |
| 2026-01-05 | 10.71 | 10.95 | 10.60 | 10.67 | 10.62 | qfq | 11,497,900 | 123,349,145 | -0.47% |
| 2025-12-31 | 10.65 | 10.89 | 10.52 | 10.72 | 10.67 | qfq | 9,667,740 | 103,682,515 | 1.04% |
| 2025-12-30 | 10.68 | 10.88 | 10.59 | 10.61 | 10.56 | qfq | 11,455,300 | 122,532,423 | -1.30% |
| 2025-12-29 | 10.60 | 10.79 | 10.25 | 10.75 | 10.70 | qfq | 16,006,730 | 169,370,714 | 1.42% |
| 2025-12-26 | 10.05 | 10.67 | 10.04 | 10.60 | 10.55 | qfq | 18,000,490 | 186,548,814 | 5.16% |
| 2025-12-25 | 9.88 | 10.13 | 9.82 | 10.08 | 10.03 | qfq | 9,330,090 | 93,169,965 | 2.02% |
| 2025-12-24 | 10.18 | 10.18 | 9.84 | 9.88 | 9.84 | qfq | 14,311,100 | 142,472,343 | -2.76% |
| 2025-12-23 | 10.46 | 10.48 | 10.11 | 10.16 | 10.11 | qfq | 7,085,300 | 72,460,499 | -3.05% |
| 2025-12-22 | 10.45 | 10.62 | 10.36 | 10.48 | 10.43 | qfq | 6,996,300 | 73,423,673 | 0.67% |
| 2025-12-19 | 10.20 | 10.48 | 10.16 | 10.41 | 10.36 | qfq | 6,129,500 | 63,563,825 | 2.06% |
| 2025-12-18 | 10.12 | 10.33 | 10.07 | 10.20 | 10.15 | qfq | 5,479,400 | 55,979,698 | 0.20% |
| 2025-12-17 | 10.43 | 10.48 | 9.92 | 10.18 | 10.13 | qfq | 9,594,200 | 97,317,033 | -2.30% |
| 2025-12-16 | 10.45 | 10.61 | 10.26 | 10.42 | 10.37 | qfq | 8,711,300 | 90,779,404 | 0.68% |
| 2025-12-15 | 10.02 | 10.43 | 9.93 | 10.35 | 10.30 | qfq | 8,318,000 | 85,146,010 | 3.29% |
| 2025-12-12 | 10.17 | 10.23 | 9.98 | 10.02 | 9.97 | qfq | 5,900,300 | 59,607,068 | -0.79% |
| 2025-12-11 | 10.42 | 10.48 | 10.08 | 10.10 | 10.05 | qfq | 6,552,234 | 66,900,890 | -3.26% |
| 2025-12-10 | 10.38 | 10.50 | 10.35 | 10.44 | 10.39 | qfq | 4,936,600 | 51,459,157 | 0.00% |
| 2025-12-09 | 10.57 | 10.65 | 10.39 | 10.44 | 10.39 | qfq | 6,328,780 | 66,358,171 | -1.23% |
| 2025-12-08 | 10.58 | 10.85 | 10.49 | 10.57 | 10.52 | qfq | 8,092,720 | 85,964,863 | -0.09% |
| 2025-12-05 | 10.65 | 10.65 | 10.45 | 10.58 | 10.53 | qfq | 5,458,400 | 57,561,268 | -0.19% |
| 2025-12-04 | 10.73 | 10.76 | 10.45 | 10.60 | 10.55 | qfq | 5,949,900 | 63,038,896 | -1.12% |
| 2025-12-03 | 10.89 | 10.99 | 10.60 | 10.72 | 10.67 | qfq | 8,528,600 | 91,779,505 | -1.29% |
| 2025-12-02 | 10.64 | 10.98 | 10.47 | 10.86 | 10.81 | qfq | 9,769,747 | 105,220,733 | 1.97% |
| 2025-12-01 | 10.63 | 10.96 | 10.51 | 10.65 | 10.60 | qfq | 13,458,300 | 143,302,414 | 0.38% |
| 2025-11-28 | 9.98 | 10.63 | 9.93 | 10.61 | 10.56 | qfq | 15,101,574 | 156,999,645 | 6.10% |
| 2025-11-27 | 10.10 | 10.18 | 9.93 | 10.00 | 9.95 | qfq | 6,128,940 | 61,215,475 | -1.09% |
| 2025-11-26 | 10.01 | 10.52 | 9.99 | 10.11 | 10.06 | qfq | 10,489,300 | 107,696,757 | 1.30% |
| 2025-11-25 | 9.81 | 10.11 | 9.80 | 9.98 | 9.93 | qfq | 6,186,000 | 61,859,872 | 1.94% |
| 2025-11-24 | 9.50 | 9.91 | 9.50 | 9.79 | 9.75 | qfq | 11,821,800 | 115,228,037 | 3.49% |
| 2025-11-21 | 10.03 | 10.15 | 9.45 | 9.46 | 9.42 | qfq | 11,463,800 | 111,308,167 | -5.68% |
| 2025-11-20 | 10.13 | 10.38 | 10.00 | 10.03 | 9.98 | qfq | 10,655,800 | 107,819,257 | -0.20% |
| 2025-11-19 | 10.27 | 10.53 | 10.00 | 10.05 | 10.00 | qfq | 14,886,800 | 152,258,414 | -2.80% |
| 2025-11-18 | 10.99 | 11.00 | 10.15 | 10.34 | 10.29 | qfq | 26,793,100 | 278,491,998 | -6.85% |
| 2025-11-17 | 11.10 | 11.95 | 11.02 | 11.10 | 11.05 | qfq | 27,021,740 | 307,040,759 | 1.46% |
| 2025-11-14 | 11.27 | 11.51 | 10.86 | 10.94 | 10.89 | qfq | 15,822,940 | 175,730,797 | -3.19% |
| 2025-11-13 | 11.36 | 11.65 | 11.26 | 11.30 | 11.25 | qfq | 11,666,500 | 133,017,647 | -0.44% |
| 2025-11-12 | 11.27 | 11.44 | 11.20 | 11.35 | 11.30 | qfq | 9,993,600 | 113,471,037 | 0.62% |
| 2025-11-11 | 11.25 | 11.58 | 11.15 | 11.28 | 11.23 | qfq | 12,834,420 | 145,997,133 | 0.18% |
| 2025-11-10 | 11.00 | 11.32 | 10.90 | 11.26 | 11.21 | qfq | 18,000,760 | 200,854,821 | 2.93% |
| 2025-11-07 | 11.02 | 11.26 | 10.90 | 10.94 | 10.89 | qfq | 9,874,060 | 108,872,465 | -1.17% |
| 2025-11-06 | 11.09 | 11.16 | 10.84 | 11.07 | 11.02 | qfq | 9,430,604 | 103,722,663 | -0.18% |
| 2025-11-05 | 10.89 | 11.20 | 10.84 | 11.09 | 11.04 | qfq | 14,738,792 | 163,185,078 | 0.73% |
| 2025-11-04 | 10.69 | 11.65 | 10.65 | 11.01 | 10.96 | qfq | 22,363,031 | 249,701,399 | 2.99% |
| 2025-11-03 | 10.22 | 10.70 | 10.15 | 10.69 | 10.64 | qfq | 18,008,382 | 188,966,413 | 5.95% |
| 2025-10-31 | 9.84 | 10.28 | 9.83 | 10.09 | 10.04 | qfq | 11,787,100 | 118,396,594 | 2.54% |
| 2025-10-30 | 10.06 | 10.15 | 9.83 | 9.84 | 9.80 | qfq | 7,026,541 | 70,091,709 | -1.01% |
| 2025-10-29 | 10.15 | 10.17 | 9.81 | 9.94 | 9.89 | qfq | 7,626,359 | 75,611,185 | -1.49% |
| 2025-10-28 | 10.00 | 10.18 | 9.87 | 10.09 | 10.04 | qfq | 7,111,600 | 71,432,403 | 0.40% |
| 2025-10-27 | 9.92 | 10.15 | 9.90 | 10.05 | 10.00 | qfq | 6,057,200 | 60,937,277 | 1.62% |
| 2025-10-24 | 9.93 | 10.08 | 9.86 | 9.89 | 9.85 | qfq | 3,959,700 | 39,435,548 | -0.80% |
| 2025-10-23 | 9.97 | 9.98 | 9.80 | 9.97 | 9.92 | qfq | 4,163,200 | 41,068,851 | -0.20% |
| 2025-10-22 | 9.85 | 10.05 | 9.85 | 9.99 | 9.94 | qfq | 4,976,300 | 49,542,257 | 0.91% |
| 2025-10-21 | 9.68 | 9.96 | 9.62 | 9.90 | 9.86 | qfq | 6,088,700 | 59,768,988 | 1.96% |
| 2025-10-20 | 9.63 | 9.86 | 9.63 | 9.71 | 9.67 | qfq | 5,246,400 | 51,121,388 | 1.36% |
| 2025-10-17 | 9.75 | 9.83 | 9.58 | 9.58 | 9.54 | qfq | 4,963,300 | 48,028,292 | -1.94% |
| 2025-10-16 | 10.08 | 10.16 | 9.71 | 9.77 | 9.73 | qfq | 7,871,700 | 77,679,753 | -2.88% |
| 2025-10-15 | 10.00 | 10.10 | 9.87 | 10.06 | 10.01 | qfq | 7,273,464 | 72,809,776 | 0.60% |
| 2025-10-14 | 10.27 | 10.47 | 9.97 | 10.00 | 9.95 | qfq | 11,343,140 | 115,488,977 | -1.77% |
| 2025-10-13 | 10.18 | 10.33 | 9.76 | 10.18 | 10.13 | qfq | 18,464,720 | 186,943,589 | -0.97% |
| 2025-10-10 | 10.03 | 11.00 | 10.03 | 10.28 | 10.23 | qfq | 28,085,695 | 299,295,810 | 2.80% |
| 2025-10-09 | 10.17 | 10.19 | 9.93 | 10.00 | 9.95 | qfq | 8,416,804 | 84,370,754 | -1.96% |
| 2025-09-30 | 10.08 | 10.25 | 9.98 | 10.20 | 10.15 | qfq | 8,035,760 | 81,383,969 | 2.00% |
| 2025-09-29 | 9.90 | 10.05 | 9.60 | 10.00 | 9.95 | qfq | 8,305,262 | 82,008,493 | 2.35% |
| 2025-09-26 | 9.78 | 10.06 | 9.68 | 9.77 | 9.73 | qfq | 8,060,120 | 79,556,211 | -0.10% |
| 2025-09-25 | 10.18 | 10.19 | 9.75 | 9.78 | 9.74 | qfq | 10,494,675 | 103,921,959 | -4.12% |
| 2025-09-24 | 9.87 | 10.25 | 9.80 | 10.20 | 10.15 | qfq | 8,402,200 | 85,054,663 | 2.72% |
| 2025-09-23 | 10.60 | 10.66 | 9.78 | 9.93 | 9.88 | qfq | 18,069,854 | 181,414,115 | -6.94% |
| 2025-09-22 | 10.51 | 10.79 | 10.40 | 10.67 | 10.62 | qfq | 10,896,000 | 115,287,075 | 1.62% |
| 2025-09-19 | 10.71 | 10.73 | 10.39 | 10.50 | 10.45 | qfq | 10,120,800 | 106,855,520 | -1.87% |
| 2025-09-18 | 11.31 | 11.54 | 10.64 | 10.70 | 10.65 | qfq | 16,023,420 | 177,134,273 | -5.81% |
| 2025-09-17 | 10.77 | 11.50 | 10.69 | 11.36 | 11.31 | qfq | 20,682,363 | 233,373,646 | 5.48% |
| 2025-09-16 | 10.41 | 10.77 | 10.34 | 10.77 | 10.72 | qfq | 9,476,400 | 100,444,005 | 3.76% |
| 2025-09-15 | 10.67 | 10.77 | 10.38 | 10.38 | 10.33 | qfq | 11,129,462 | 116,917,725 | -2.81% |
| 2025-09-12 | 10.75 | 10.83 | 10.65 | 10.68 | 10.63 | qfq | 10,036,002 | 107,839,449 | -0.37% |
| 2025-09-11 | 10.78 | 10.82 | 10.51 | 10.72 | 10.67 | qfq | 10,948,600 | 116,521,423 | -1.02% |
| 2025-09-10 | 10.93 | 11.04 | 10.80 | 10.83 | 10.78 | qfq | 6,517,320 | 71,108,145 | -0.91% |
| 2025-09-09 | 11.26 | 11.27 | 10.90 | 10.93 | 10.88 | qfq | 7,688,920 | 84,964,933 | -3.02% |
| 2025-09-08 | 11.23 | 11.29 | 11.02 | 11.27 | 11.22 | qfq | 9,154,500 | 102,585,796 | 0.71% |
| 2025-09-05 | 10.81 | 11.22 | 10.67 | 11.19 | 11.14 | qfq | 10,897,100 | 120,120,237 | 3.23% |
| 2025-09-04 | 11.03 | 11.29 | 10.69 | 10.84 | 10.79 | qfq | 12,218,620 | 134,735,962 | -0.91% |
| 2025-09-03 | 11.52 | 11.52 | 10.91 | 10.94 | 10.89 | qfq | 10,401,800 | 115,974,682 | -3.10% |
| 2025-09-02 | 11.99 | 12.00 | 11.11 | 11.29 | 11.24 | qfq | 22,912,524 | 261,952,377 | -4.16% |
| 2025-09-01 | 10.64 | 11.78 | 10.64 | 11.78 | 11.73 | qfq | 15,826,882 | 179,938,156 | 9.99% |
| 2025-08-29 | 10.65 | 10.72 | 10.44 | 10.71 | 10.66 | qfq | 8,230,320 | 87,028,074 | 0.56% |
| 2025-08-28 | 10.76 | 10.87 | 10.18 | 10.65 | 10.60 | qfq | 13,963,240 | 146,888,490 | -0.47% |
| 2025-08-27 | 11.00 | 11.13 | 10.61 | 10.70 | 10.65 | qfq | 13,109,760 | 143,276,109 | -3.43% |
| 2025-08-26 | 11.06 | 11.13 | 10.90 | 11.08 | 11.03 | qfq | 9,496,760 | 104,598,681 | -0.72% |
| 2025-08-25 | 11.27 | 11.42 | 10.86 | 11.16 | 11.11 | qfq | 18,369,100 | 204,790,411 | 0.63% |
| 2025-08-22 | 11.08 | 11.26 | 10.94 | 11.09 | 11.04 | qfq | 11,780,120 | 130,564,007 | -0.09% |
| 2025-08-21 | 10.97 | 11.53 | 10.97 | 11.10 | 11.05 | qfq | 17,620,560 | 197,593,770 | 1.19% |
| 2025-08-20 | 10.88 | 11.20 | 10.84 | 10.97 | 10.92 | qfq | 10,530,800 | 115,509,272 | 0.83% |
| 2025-08-19 | 10.82 | 10.97 | 10.76 | 10.88 | 10.83 | qfq | 8,170,120 | 88,588,998 | 0.46% |
| 2025-08-18 | 10.63 | 10.85 | 10.60 | 10.83 | 10.78 | qfq | 11,599,508 | 124,631,898 | 1.88% |
| 2025-08-15 | 10.30 | 10.63 | 10.30 | 10.63 | 10.58 | qfq | 14,177,920 | 149,108,031 | 3.00% |
| 2025-08-14 | 10.29 | 10.66 | 10.06 | 10.32 | 10.27 | qfq | 16,440,980 | 170,397,055 | 0.00% |
| 2025-08-13 | 10.17 | 10.45 | 10.07 | 10.32 | 10.27 | qfq | 12,637,700 | 129,969,265 | 1.28% |
| 2025-08-12 | 10.14 | 10.39 | 10.05 | 10.19 | 10.14 | qfq | 11,552,500 | 118,020,609 | 0.49% |
| 2025-08-11 | 10.15 | 10.24 | 10.01 | 10.14 | 10.09 | qfq | 13,165,264 | 133,102,028 | -0.39% |
| 2025-08-08 | 10.43 | 10.45 | 10.06 | 10.18 | 10.13 | qfq | 12,220,000 | 124,671,629 | -2.68% |
| 2025-08-07 | 10.44 | 10.67 | 10.35 | 10.46 | 10.41 | qfq | 11,595,200 | 122,170,353 | -0.76% |
| 2025-08-06 | 11.02 | 11.09 | 10.21 | 10.54 | 10.49 | qfq | 27,578,980 | 290,697,450 | -4.62% |
| 2025-08-05 | 11.10 | 11.27 | 10.85 | 11.05 | 11.00 | qfq | 12,272,200 | 136,692,255 | -0.63% |
| 2025-08-04 | 10.65 | 11.12 | 10.46 | 11.12 | 11.07 | qfq | 16,346,700 | 177,571,046 | 3.06% |
| 2025-08-01 | 10.75 | 10.92 | 10.66 | 10.79 | 10.74 | qfq | 11,107,560 | 119,864,093 | 0.56% |
| 2025-07-31 | 10.62 | 10.90 | 10.59 | 10.73 | 10.68 | qfq | 12,967,100 | 139,349,930 | 0.28% |
| 2025-07-30 | 10.63 | 11.02 | 10.60 | 10.70 | 10.65 | qfq | 15,955,888 | 171,788,270 | 0.85% |
| 2025-07-29 | 10.64 | 10.73 | 10.45 | 10.61 | 10.56 | qfq | 16,457,013 | 173,873,410 | -1.21% |
| 2025-07-28 | 10.38 | 10.83 | 10.36 | 10.74 | 10.69 | qfq | 25,176,168 | 266,251,991 | 3.47% |
| 2025-07-25 | 10.50 | 10.67 | 10.15 | 10.38 | 10.33 | qfq | 39,889,581 | 414,108,451 | -2.26% |
| 2025-07-24 | 11.50 | 11.97 | 10.60 | 10.62 | 10.57 | qfq | 61,525,690 | 703,934,165 | -2.39% |
| 2025-07-23 | 10.02 | 10.88 | 10.00 | 10.88 | 10.83 | qfq | 12,127,273 | 128,955,879 | 10.01% |
| 2025-07-22 | 10.08 | 10.09 | 9.80 | 9.89 | 9.85 | qfq | 7,173,440 | 70,979,275 | -0.80% |
| 2025-07-21 | 9.77 | 10.12 | 9.70 | 9.97 | 9.92 | qfq | 7,857,202 | 78,428,794 | 1.94% |
| 2025-07-18 | 9.78 | 9.85 | 9.60 | 9.78 | 9.74 | qfq | 7,669,040 | 74,674,479 | 0.00% |
| 2025-07-17 | 9.73 | 9.84 | 9.67 | 9.78 | 9.74 | qfq | 6,060,440 | 59,082,514 | 0.31% |
| 2025-07-16 | 9.83 | 9.91 | 9.65 | 9.75 | 9.71 | qfq | 7,502,900 | 73,355,486 | -0.51% |
| 2025-07-15 | 9.90 | 10.20 | 9.73 | 9.80 | 9.76 | qfq | 12,667,692 | 125,718,739 | -1.01% |
| 2025-07-14 | 9.55 | 9.97 | 9.44 | 9.90 | 9.86 | qfq | 10,830,600 | 105,234,482 | 4.21% |
| 2025-07-11 | 9.40 | 9.55 | 9.24 | 9.50 | 9.46 | qfq | 8,614,962 | 81,054,874 | 1.60% |
| 2025-07-10 | 9.54 | 9.58 | 9.31 | 9.35 | 9.31 | qfq | 7,814,303 | 73,638,725 | -2.30% |
| 2025-07-09 | 9.65 | 9.82 | 9.53 | 9.57 | 9.53 | qfq | 9,067,601 | 87,773,252 | -1.24% |
| 2025-07-08 | 9.65 | 9.72 | 9.48 | 9.69 | 9.65 | qfq | 10,912,800 | 104,802,121 | 1.25% |
| 2025-07-07 | 9.29 | 9.69 | 9.22 | 9.57 | 9.53 | qfq | 12,130,420 | 114,835,399 | 2.68% |
| 2025-07-04 | 9.53 | 9.58 | 9.15 | 9.32 | 9.28 | qfq | 12,661,321 | 118,330,257 | -1.27% |
| 2025-07-03 | 9.37 | 9.48 | 9.30 | 9.44 | 9.40 | qfq | 7,107,400 | 66,675,185 | 0.32% |
| 2025-07-02 | 9.59 | 9.69 | 9.31 | 9.41 | 9.37 | qfq | 14,580,600 | 138,177,210 | -2.18% |
| 2025-07-01 | 9.25 | 9.77 | 9.25 | 9.62 | 9.58 | qfq | 21,494,167 | 205,424,654 | 4.00% |
| 2025-06-30 | 9.21 | 9.51 | 9.11 | 9.25 | 9.21 | qfq | 20,611,400 | 191,832,482 | 2.21% |
| 2025-06-27 | 8.88 | 9.22 | 8.88 | 9.05 | 9.01 | qfq | 19,543,010 | 176,381,507 | 2.61% |
| 2025-06-26 | 8.82 | 9.05 | 8.65 | 8.82 | 8.78 | qfq | 21,012,670 | 186,289,564 | 0.34% |
| 2025-06-25 | 9.05 | 9.10 | 8.75 | 8.79 | 8.75 | qfq | 44,451,684 | 393,321,041 | -3.83% |
| 2025-06-24 | 8.78 | 9.56 | 8.78 | 9.14 | 9.10 | qfq | 59,815,371 | 562,160,928 | 5.18% |
| 2025-06-23 | 8.21 | 8.88 | 8.18 | 8.69 | 8.65 | qfq | 22,674,261 | 195,121,856 | 5.98% |
| 2025-06-20 | 8.20 | 8.36 | 8.19 | 8.20 | 8.16 | qfq | 4,154,400 | 34,301,544 | -0.73% |
| 2025-06-19 | 8.40 | 8.47 | 8.18 | 8.26 | 8.22 | qfq | 6,747,801 | 56,215,527 | -2.25% |
| 2025-06-18 | 8.41 | 8.48 | 8.33 | 8.45 | 8.36 | qfq | 6,048,800 | 50,858,035 | -0.24% |
| 2025-06-17 | 8.34 | 8.59 | 8.32 | 8.47 | 8.38 | qfq | 9,636,700 | 81,670,113 | 1.56% |
| 2025-06-16 | 8.17 | 8.42 | 8.14 | 8.34 | 8.25 | qfq | 6,929,600 | 57,625,494 | 0.97% |
| 2025-06-13 | 8.36 | 8.64 | 8.16 | 8.26 | 8.17 | qfq | 11,263,600 | 94,218,579 | -1.55% |
| 2025-06-12 | 8.40 | 8.47 | 8.33 | 8.39 | 8.30 | qfq | 10,992,600 | 92,108,988 | -1.29% |
| 2025-06-11 | 8.25 | 8.62 | 8.15 | 8.50 | 8.41 | qfq | 20,035,060 | 168,664,915 | 3.41% |
| 2025-06-10 | 8.19 | 8.25 | 8.07 | 8.22 | 8.13 | qfq | 9,860,100 | 80,656,039 | 0.24% |
| 2025-06-09 | 8.37 | 8.40 | 8.12 | 8.20 | 8.11 | qfq | 13,787,281 | 113,010,898 | -3.19% |
| 2025-06-06 | 8.40 | 8.75 | 8.20 | 8.47 | 8.38 | qfq | 21,282,700 | 180,319,625 | 0.24% |
| 2025-06-05 | 8.56 | 8.58 | 8.37 | 8.45 | 8.36 | qfq | 8,895,700 | 75,523,260 | -0.94% |
| 2025-06-04 | 8.50 | 8.57 | 8.40 | 8.53 | 8.44 | qfq | 8,334,200 | 70,667,993 | -0.23% |
| 2025-06-03 | 8.39 | 8.73 | 8.28 | 8.55 | 8.46 | qfq | 12,874,070 | 109,605,209 | 0.83% |
| 2025-05-30 | 8.39 | 8.64 | 8.36 | 8.48 | 8.39 | qfq | 12,090,900 | 102,574,011 | 0.24% |
| 2025-05-29 | 8.26 | 8.65 | 8.26 | 8.46 | 8.37 | qfq | 15,865,400 | 134,620,347 | 2.05% |
| 2025-05-28 | 8.25 | 8.39 | 8.22 | 8.29 | 8.20 | qfq | 7,395,221 | 61,368,718 | 0.61% |
| 2025-05-27 | 8.22 | 8.45 | 8.15 | 8.24 | 8.15 | qfq | 11,147,720 | 92,674,191 | 0.24% |
| 2025-05-26 | 8.05 | 8.30 | 8.05 | 8.22 | 8.13 | qfq | 9,195,360 | 75,369,715 | 2.11% |
| 2025-05-23 | 8.25 | 8.33 | 8.04 | 8.05 | 7.97 | qfq | 10,434,700 | 85,268,635 | -3.01% |
| 2025-05-22 | 8.22 | 8.44 | 8.15 | 8.30 | 8.21 | qfq | 10,566,200 | 87,814,778 | 0.85% |
| 2025-05-21 | 8.20 | 8.31 | 8.11 | 8.23 | 8.14 | qfq | 10,382,800 | 85,375,360 | 0.37% |
| 2025-05-20 | 8.09 | 8.22 | 8.03 | 8.20 | 8.11 | qfq | 8,569,200 | 69,873,134 | 1.49% |
| 2025-05-19 | 7.90 | 8.14 | 7.86 | 8.08 | 8.00 | qfq | 11,439,900 | 91,784,767 | 2.15% |
| 2025-05-16 | 7.77 | 7.94 | 7.77 | 7.91 | 7.83 | qfq | 6,735,300 | 52,957,035 | 1.02% |
| 2025-05-15 | 7.87 | 8.00 | 7.81 | 7.83 | 7.75 | qfq | 9,445,539 | 74,596,438 | 0.51% |
| 2025-05-14 | 7.86 | 7.89 | 7.73 | 7.79 | 7.71 | qfq | 9,272,926 | 72,319,961 | -0.38% |
| 2025-05-13 | 7.95 | 7.98 | 7.80 | 7.82 | 7.74 | qfq | 8,447,500 | 66,357,180 | -0.89% |
| 2025-05-12 | 7.94 | 7.97 | 7.78 | 7.89 | 7.81 | qfq | 7,684,080 | 60,299,823 | 0.00% |
| 2025-05-09 | 8.04 | 8.09 | 7.86 | 7.89 | 7.81 | qfq | 7,685,303 | 60,879,321 | -1.87% |
| 2025-05-08 | 7.84 | 8.08 | 7.77 | 8.04 | 7.96 | qfq | 10,024,800 | 79,917,133 | 1.64% |
| 2025-05-07 | 7.88 | 7.92 | 7.76 | 7.91 | 7.83 | qfq | 14,214,105 | 111,672,839 | 1.41% |
| 2025-05-06 | 7.55 | 7.82 | 7.55 | 7.80 | 7.72 | qfq | 11,991,705 | 92,364,710 | 4.00% |
| 2025-04-30 | 7.50 | 7.62 | 7.47 | 7.50 | 7.42 | qfq | 6,215,635 | 46,901,960 | 0.40% |
| 2025-04-29 | 7.37 | 7.53 | 7.31 | 7.47 | 7.39 | qfq | 4,944,000 | 36,906,425 | 1.49% |
| 2025-04-28 | 7.51 | 7.60 | 7.32 | 7.36 | 7.28 | qfq | 7,570,200 | 55,975,867 | -2.00% |
| 2025-04-25 | 7.55 | 7.68 | 7.49 | 7.51 | 7.43 | qfq | 9,398,735 | 71,128,190 | 2.04% |
| 2025-04-24 | 7.37 | 7.53 | 7.26 | 7.36 | 7.28 | qfq | 6,718,700 | 49,652,529 | 0.14% |
| 2025-04-23 | 7.24 | 7.44 | 7.18 | 7.35 | 7.27 | qfq | 6,763,200 | 49,776,682 | 2.23% |
| 2025-04-22 | 7.17 | 7.28 | 7.13 | 7.19 | 7.12 | qfq | 3,936,700 | 28,309,105 | 0.28% |
| 2025-04-21 | 7.13 | 7.18 | 7.06 | 7.17 | 7.10 | qfq | 3,053,900 | 21,823,119 | 0.28% |
| 2025-04-18 | 7.12 | 7.18 | 7.08 | 7.15 | 7.08 | qfq | 3,285,300 | 23,420,500 | 0.42% |
| 2025-04-17 | 7.05 | 7.23 | 7.00 | 7.12 | 7.05 | qfq | 4,107,120 | 29,323,038 | 0.71% |
| 2025-04-16 | 7.19 | 7.29 | 6.97 | 7.07 | 7.00 | qfq | 6,123,700 | 43,558,821 | -1.81% |
| 2025-04-15 | 7.22 | 7.25 | 7.09 | 7.20 | 7.12 | qfq | 3,710,903 | 26,609,727 | 0.00% |
| 2025-04-14 | 7.12 | 7.28 | 7.12 | 7.20 | 7.12 | qfq | 5,055,300 | 36,448,664 | 1.41% |
| 2025-04-11 | 7.06 | 7.21 | 7.05 | 7.10 | 7.03 | qfq | 5,026,900 | 35,805,655 | 0.00% |
| 2025-04-10 | 7.07 | 7.26 | 7.07 | 7.10 | 7.03 | qfq | 8,673,300 | 62,138,203 | 2.31% |
| 2025-04-09 | 6.58 | 7.03 | 6.16 | 6.94 | 6.87 | qfq | 11,820,600 | 78,478,598 | 3.89% |
| 2025-04-08 | 6.81 | 6.95 | 6.49 | 6.68 | 6.61 | qfq | 10,046,900 | 67,258,463 | -2.62% |
| 2025-04-07 | 7.06 | 7.36 | 6.86 | 6.86 | 6.79 | qfq | 11,054,700 | 76,915,965 | -9.97% |
| 2025-04-03 | 7.53 | 7.65 | 7.49 | 7.62 | 7.54 | qfq | 4,835,300 | 36,669,509 | 0.26% |
| 2025-04-02 | 7.54 | 7.67 | 7.47 | 7.60 | 7.52 | qfq | 5,167,800 | 39,246,873 | 1.20% |
| 2025-04-01 | 7.36 | 7.59 | 7.34 | 7.51 | 7.43 | qfq | 6,414,800 | 48,193,537 | 1.90% |
| 2025-03-31 | 7.46 | 7.48 | 7.20 | 7.37 | 7.29 | qfq | 9,287,300 | 67,970,582 | -1.60% |
| 2025-03-28 | 7.65 | 7.69 | 7.46 | 7.49 | 7.41 | qfq | 9,120,200 | 68,842,066 | -2.47% |
| 2025-03-27 | 7.77 | 7.83 | 7.62 | 7.68 | 7.60 | qfq | 8,158,780 | 62,835,213 | -1.41% |
| 2025-03-26 | 7.71 | 7.83 | 7.66 | 7.79 | 7.71 | qfq | 7,293,100 | 56,637,560 | 1.04% |
| 2025-03-25 | 7.63 | 7.79 | 7.52 | 7.71 | 7.63 | qfq | 11,943,451 | 91,555,749 | 0.65% |
| 2025-03-24 | 7.97 | 8.02 | 7.47 | 7.66 | 7.58 | qfq | 14,394,220 | 110,926,236 | -4.25% |
| 2025-03-21 | 8.13 | 8.18 | 7.97 | 8.00 | 7.92 | qfq | 13,211,700 | 106,313,025 | -1.96% |
| 2025-03-20 | 8.25 | 8.39 | 8.07 | 8.16 | 8.07 | qfq | 18,567,820 | 151,617,246 | -1.09% |
| 2025-03-19 | 8.00 | 8.50 | 7.97 | 8.25 | 8.16 | qfq | 37,261,666 | 309,939,404 | 1.48% |
| 2025-03-18 | 7.85 | 8.18 | 7.80 | 8.13 | 8.05 | qfq | 49,023,835 | 390,604,870 | 3.57% |
| 2025-03-17 | 8.29 | 8.50 | 7.82 | 7.85 | 7.77 | qfq | 64,997,214 | 510,967,441 | -9.67% |
| 2025-03-14 | 8.61 | 8.73 | 8.37 | 8.69 | 8.60 | qfq | 9,827,736 | 83,988,401 | 0.58% |
| 2025-03-13 | 9.01 | 9.04 | 8.49 | 8.64 | 8.55 | qfq | 11,511,000 | 99,722,533 | -3.68% |
| 2025-03-12 | 9.08 | 9.14 | 8.94 | 8.97 | 8.88 | qfq | 6,747,500 | 60,742,570 | -0.99% |
| 2025-03-11 | 8.95 | 9.06 | 8.75 | 9.06 | 8.97 | qfq | 12,180,460 | 108,625,035 | 0.11% |
| 2025-03-10 | 9.62 | 9.62 | 8.96 | 9.05 | 8.96 | qfq | 18,380,784 | 169,086,326 | -6.02% |
| 2025-03-07 | 9.43 | 9.88 | 9.42 | 9.63 | 9.53 | qfq | 12,126,900 | 117,056,858 | 1.58% |
| 2025-03-06 | 9.59 | 9.66 | 9.38 | 9.48 | 9.38 | qfq | 11,918,860 | 113,152,447 | -0.32% |
| 2025-03-05 | 9.35 | 9.59 | 9.31 | 9.51 | 9.41 | qfq | 14,061,698 | 132,875,061 | 1.17% |
| 2025-03-04 | 9.04 | 9.40 | 8.87 | 9.40 | 9.30 | qfq | 22,103,296 | 203,541,809 | 3.18% |
| 2025-03-03 | 9.45 | 9.97 | 9.01 | 9.11 | 9.02 | qfq | 40,519,184 | 385,493,966 | -3.39% |
| 2025-02-28 | 8.90 | 9.78 | 8.85 | 9.43 | 9.33 | qfq | 24,764,197 | 237,033,966 | 6.07% |
| 2025-02-27 | 9.02 | 9.13 | 8.63 | 8.89 | 8.80 | qfq | 11,500,377 | 101,705,508 | -1.33% |
| 2025-02-26 | 8.87 | 9.20 | 8.87 | 9.01 | 8.92 | qfq | 14,485,869 | 131,143,198 | 1.58% |
| 2025-02-25 | 8.77 | 9.10 | 8.58 | 8.87 | 8.78 | qfq | 15,309,252 | 134,945,279 | -0.34% |
| 2025-02-24 | 8.69 | 9.20 | 8.36 | 8.90 | 8.81 | qfq | 24,874,672 | 220,376,184 | 3.97% |
| 2025-02-21 | 8.52 | 8.65 | 8.27 | 8.56 | 8.47 | qfq | 18,859,940 | 159,561,613 | 2.15% |
| 2025-02-20 | 8.23 | 8.70 | 8.14 | 8.38 | 8.29 | qfq | 36,920,379 | 310,630,490 | 1.82% |
| 2025-02-19 | 7.35 | 8.23 | 7.29 | 8.23 | 8.14 | qfq | 29,304,648 | 231,886,588 | 10.03% |
| 2025-02-18 | 7.25 | 7.49 | 7.05 | 7.48 | 7.40 | qfq | 12,368,570 | 89,635,489 | 3.31% |
| 2025-02-17 | 7.25 | 7.29 | 7.10 | 7.24 | 7.16 | qfq | 6,616,560 | 47,515,224 | -0.55% |
| 2025-02-14 | 7.37 | 7.37 | 7.22 | 7.28 | 7.20 | qfq | 6,032,400 | 43,904,571 | -1.36% |
| 2025-02-13 | 7.42 | 7.54 | 7.36 | 7.38 | 7.30 | qfq | 5,727,513 | 42,620,860 | -1.20% |
| 2025-02-12 | 7.50 | 7.50 | 7.35 | 7.47 | 7.39 | qfq | 5,441,402 | 40,338,902 | -0.13% |
| 2025-02-11 | 7.52 | 7.52 | 7.35 | 7.48 | 7.40 | qfq | 5,214,760 | 38,732,760 | -0.13% |
| 2025-02-10 | 7.50 | 7.55 | 7.45 | 7.49 | 7.41 | qfq | 6,643,780 | 49,743,647 | -0.13% |
| 2025-02-07 | 7.54 | 7.65 | 7.42 | 7.50 | 7.42 | qfq | 8,631,416 | 64,957,185 | -1.06% |
| 2025-02-06 | 7.44 | 7.64 | 7.36 | 7.58 | 7.50 | qfq | 8,042,752 | 60,613,927 | 1.88% |
| 2025-02-05 | 7.35 | 7.48 | 7.26 | 7.44 | 7.36 | qfq | 6,789,082 | 50,195,910 | 1.64% |
| 2025-01-27 | 7.28 | 7.44 | 7.28 | 7.32 | 7.24 | qfq | 7,106,316 | 52,277,474 | 2.09% |
| 2025-01-24 | 7.14 | 7.27 | 7.07 | 7.17 | 7.10 | qfq | 4,194,500 | 29,969,244 | 0.00% |
| 2025-01-23 | 7.13 | 7.32 | 7.13 | 7.17 | 7.10 | qfq | 6,103,850 | 43,996,030 | 1.41% |
| 2025-01-22 | 7.28 | 7.28 | 7.06 | 7.07 | 7.00 | qfq | 5,994,150 | 42,575,213 | -3.02% |
| 2025-01-21 | 7.31 | 7.48 | 7.21 | 7.29 | 7.16 | qfq | 6,167,502 | 45,202,388 | -0.14% |
| 2025-01-20 | 7.19 | 7.34 | 7.19 | 7.30 | 7.17 | qfq | 6,092,020 | 44,412,550 | 1.53% |
| 2025-01-17 | 7.27 | 7.27 | 6.98 | 7.19 | 7.07 | qfq | 7,956,540 | 56,623,342 | -1.51% |
| 2025-01-16 | 7.20 | 7.37 | 7.15 | 7.30 | 7.17 | qfq | 7,097,000 | 51,655,575 | 0.97% |
| 2025-01-15 | 7.21 | 7.29 | 7.16 | 7.23 | 7.11 | qfq | 5,232,400 | 37,779,640 | -0.41% |
| 2025-01-14 | 7.04 | 7.30 | 6.95 | 7.26 | 7.14 | qfq | 9,056,800 | 65,125,934 | 3.13% |
| 2025-01-13 | 6.82 | 7.15 | 6.65 | 7.04 | 6.92 | qfq | 6,969,360 | 48,261,070 | 2.18% |
| 2025-01-10 | 7.19 | 7.24 | 6.85 | 6.89 | 6.77 | qfq | 7,044,300 | 49,746,877 | -4.31% |
| 2025-01-09 | 6.88 | 7.24 | 6.88 | 7.20 | 7.08 | qfq | 10,307,200 | 73,428,213 | 1.84% |
| 2025-01-08 | 6.84 | 7.22 | 6.78 | 7.07 | 6.95 | qfq | 11,883,700 | 82,838,304 | 3.36% |
| 2025-01-07 | 6.52 | 6.84 | 6.52 | 6.84 | 6.72 | qfq | 6,775,900 | 45,428,239 | 4.91% |
| 2025-01-06 | 6.59 | 6.65 | 6.30 | 6.52 | 6.41 | qfq | 7,126,000 | 46,471,739 | -1.06% |
| 2025-01-03 | 6.86 | 6.95 | 6.56 | 6.59 | 6.48 | qfq | 10,245,064 | 68,715,467 | -3.94% |
| 2025-01-02 | 7.10 | 7.16 | 6.77 | 6.86 | 6.74 | qfq | 12,995,860 | 90,336,814 | -3.38% |
| 2024-12-31 | 7.15 | 7.28 | 7.05 | 7.10 | 6.98 | qfq | 8,657,500 | 62,106,500 | -0.70% |
| 2024-12-30 | 7.25 | 7.38 | 7.04 | 7.15 | 7.03 | qfq | 12,168,200 | 87,191,498 | -1.92% |
| 2024-12-27 | 7.37 | 7.64 | 7.20 | 7.29 | 7.16 | qfq | 13,723,833 | 101,524,126 | -0.27% |
| 2024-12-26 | 7.29 | 7.41 | 7.24 | 7.31 | 7.18 | qfq | 8,140,191 | 59,672,618 | 0.69% |
| 2024-12-25 | 7.62 | 7.62 | 7.18 | 7.26 | 7.14 | qfq | 15,764,966 | 116,064,196 | -6.20% |
| 2024-12-24 | 7.65 | 7.80 | 7.45 | 7.74 | 7.61 | qfq | 10,641,368 | 81,412,975 | 2.38% |
| 2024-12-23 | 7.82 | 7.90 | 7.49 | 7.56 | 7.43 | qfq | 11,890,057 | 91,081,554 | -3.45% |
| 2024-12-20 | 7.71 | 8.25 | 7.68 | 7.83 | 7.70 | qfq | 10,872,100 | 86,479,024 | 1.42% |
| 2024-12-19 | 7.67 | 7.78 | 7.58 | 7.72 | 7.59 | qfq | 9,446,690 | 72,545,484 | -0.77% |
| 2024-12-18 | 7.86 | 7.93 | 7.56 | 7.78 | 7.65 | qfq | 9,874,850 | 76,785,255 | -0.77% |
| 2024-12-17 | 8.28 | 8.35 | 7.73 | 7.84 | 7.71 | qfq | 18,542,672 | 146,683,322 | -5.31% |
| 2024-12-16 | 8.57 | 8.60 | 8.17 | 8.28 | 8.14 | qfq | 18,097,700 | 151,079,021 | -2.01% |
| 2024-12-13 | 8.17 | 8.85 | 8.15 | 8.45 | 8.30 | qfq | 27,333,456 | 232,488,433 | 2.80% |
| 2024-12-12 | 7.78 | 8.26 | 7.72 | 8.22 | 8.08 | qfq | 17,704,480 | 142,163,413 | 5.66% |
| 2024-12-11 | 7.45 | 7.82 | 7.40 | 7.78 | 7.65 | qfq | 11,062,289 | 84,802,555 | 4.43% |
| 2024-12-10 | 7.61 | 7.71 | 7.41 | 7.45 | 7.32 | qfq | 9,965,016 | 74,941,283 | -0.53% |
| 2024-12-09 | 7.37 | 7.66 | 7.31 | 7.49 | 7.36 | qfq | 14,098,184 | 105,916,670 | 1.77% |
| 2024-12-06 | 7.15 | 7.60 | 7.06 | 7.36 | 7.23 | qfq | 18,039,760 | 132,861,513 | 3.81% |
| 2024-12-05 | 7.10 | 7.17 | 7.04 | 7.09 | 6.97 | qfq | 6,013,560 | 42,608,525 | -0.56% |
| 2024-12-04 | 7.32 | 7.34 | 7.07 | 7.13 | 7.01 | qfq | 10,015,415 | 71,921,723 | -2.60% |
| 2024-12-03 | 7.07 | 7.32 | 7.07 | 7.32 | 7.19 | qfq | 11,251,400 | 81,222,545 | 2.81% |
| 2024-12-02 | 7.00 | 7.20 | 7.00 | 7.12 | 7.00 | qfq | 9,128,935 | 64,963,728 | 1.28% |
| 2024-11-29 | 7.05 | 7.12 | 6.95 | 7.03 | 6.91 | qfq | 8,983,234 | 63,172,642 | -0.57% |
| 2024-11-28 | 6.90 | 7.17 | 6.88 | 7.07 | 6.95 | qfq | 13,397,345 | 94,747,495 | 1.87% |
| 2024-11-27 | 6.98 | 7.00 | 6.66 | 6.94 | 6.82 | qfq | 13,426,034 | 91,522,364 | -0.29% |
| 2024-11-26 | 6.79 | 7.23 | 6.73 | 6.96 | 6.84 | qfq | 23,317,160 | 164,552,233 | 2.05% |
| 2024-11-25 | 6.49 | 6.96 | 6.47 | 6.82 | 6.70 | qfq | 21,649,805 | 146,808,676 | 5.41% |
| 2024-11-22 | 6.71 | 6.77 | 6.45 | 6.47 | 6.36 | qfq | 8,721,791 | 57,695,764 | -3.43% |
| 2024-11-21 | 6.66 | 6.76 | 6.60 | 6.70 | 6.58 | qfq | 8,184,420 | 54,822,673 | 0.60% |
| 2024-11-20 | 6.56 | 6.69 | 6.46 | 6.66 | 6.55 | qfq | 8,402,111 | 55,670,452 | 1.37% |
| 2024-11-19 | 6.44 | 6.61 | 6.37 | 6.57 | 6.46 | qfq | 8,076,102 | 52,431,808 | 2.18% |
| 2024-11-18 | 6.53 | 6.67 | 6.38 | 6.43 | 6.32 | qfq | 11,112,266 | 72,193,067 | -1.53% |
| 2024-11-15 | 6.71 | 6.78 | 6.52 | 6.53 | 6.42 | qfq | 11,209,468 | 74,642,947 | -2.10% |
| 2024-11-14 | 6.90 | 6.99 | 6.65 | 6.67 | 6.56 | qfq | 14,975,262 | 101,641,375 | -1.62% |
| 2024-11-13 | 6.65 | 6.80 | 6.50 | 6.78 | 6.66 | qfq | 12,068,542 | 80,431,369 | 1.65% |
| 2024-11-12 | 6.56 | 6.83 | 6.54 | 6.67 | 6.56 | qfq | 19,008,391 | 126,974,614 | 1.52% |
| 2024-11-11 | 6.40 | 6.60 | 6.36 | 6.57 | 6.46 | qfq | 12,497,100 | 81,343,289 | 2.66% |
| 2024-11-08 | 6.44 | 6.50 | 6.32 | 6.40 | 6.29 | qfq | 12,729,516 | 81,320,910 | -0.47% |
| 2024-11-07 | 6.27 | 6.45 | 6.21 | 6.43 | 6.32 | qfq | 11,923,400 | 76,075,385 | 2.06% |
| 2024-11-06 | 6.21 | 6.42 | 6.14 | 6.30 | 6.19 | qfq | 19,393,580 | 122,022,300 | 1.61% |
| 2024-11-05 | 6.15 | 6.22 | 6.09 | 6.20 | 6.09 | qfq | 11,833,040 | 72,920,293 | 1.14% |
| 2024-11-04 | 6.01 | 6.14 | 5.94 | 6.13 | 6.02 | qfq | 9,808,860 | 59,338,464 | 3.20% |
| 2024-11-01 | 6.17 | 6.19 | 5.89 | 5.94 | 5.84 | qfq | 13,445,200 | 80,778,072 | -3.88% |
| 2024-10-31 | 6.07 | 6.20 | 6.04 | 6.18 | 6.07 | qfq | 10,623,815 | 65,299,118 | 1.48% |
| 2024-10-30 | 6.06 | 6.20 | 6.02 | 6.09 | 5.99 | qfq | 10,396,002 | 63,373,320 | 0.66% |
| 2024-10-29 | 6.27 | 6.31 | 6.04 | 6.05 | 5.95 | qfq | 14,205,200 | 87,484,007 | -3.51% |
| 2024-10-28 | 6.10 | 6.27 | 6.08 | 6.27 | 6.16 | qfq | 15,118,740 | 93,485,162 | 3.13% |
| 2024-10-25 | 6.00 | 6.10 | 6.00 | 6.08 | 5.98 | qfq | 12,526,700 | 75,961,190 | 0.83% |
| 2024-10-24 | 6.01 | 6.07 | 5.98 | 6.03 | 5.93 | qfq | 8,114,360 | 48,940,504 | -0.17% |
| 2024-10-23 | 6.12 | 6.15 | 6.02 | 6.04 | 5.94 | qfq | 12,075,102 | 73,492,462 | -1.15% |
| 2024-10-22 | 5.97 | 6.12 | 5.97 | 6.11 | 6.00 | qfq | 13,783,743 | 83,607,131 | 1.66% |
| 2024-10-21 | 6.02 | 6.05 | 5.92 | 6.01 | 5.91 | qfq | 13,769,489 | 82,464,793 | -0.17% |
| 2024-10-18 | 5.88 | 6.05 | 5.83 | 6.02 | 5.92 | qfq | 17,186,050 | 102,134,645 | 1.01% |
| 2024-10-17 | 6.14 | 6.18 | 5.93 | 5.96 | 5.86 | qfq | 23,774,200 | 143,701,799 | -3.72% |
| 2024-10-16 | 5.76 | 6.26 | 5.76 | 6.19 | 6.08 | qfq | 30,539,640 | 186,207,244 | 6.36% |
| 2024-10-15 | 5.90 | 5.96 | 5.82 | 5.82 | 5.72 | qfq | 8,583,440 | 50,518,950 | -2.02% |
| 2024-10-14 | 5.83 | 5.97 | 5.79 | 5.94 | 5.84 | qfq | 8,284,110 | 48,819,032 | 2.59% |
| 2024-10-11 | 6.00 | 6.00 | 5.75 | 5.79 | 5.69 | qfq | 10,648,224 | 62,474,375 | -3.18% |
| 2024-10-10 | 5.98 | 6.13 | 5.85 | 5.98 | 5.88 | qfq | 14,931,760 | 89,756,496 | 1.53% |
| 2024-10-09 | 6.21 | 6.21 | 5.80 | 5.89 | 5.79 | qfq | 24,885,385 | 149,713,584 | -7.10% |
| 2024-10-08 | 6.67 | 6.70 | 6.01 | 6.34 | 6.23 | qfq | 35,642,310 | 224,806,998 | 4.11% |
| 2024-09-30 | 5.75 | 6.13 | 5.68 | 6.09 | 5.99 | qfq | 29,236,420 | 172,763,525 | 8.75% |
| 2024-09-27 | 5.49 | 5.68 | 5.44 | 5.60 | 5.50 | qfq | 16,033,300 | 88,933,528 | 3.51% |
| 2024-09-26 | 5.28 | 5.42 | 5.28 | 5.41 | 5.32 | qfq | 10,139,964 | 54,385,073 | 2.27% |
| 2024-09-25 | 5.27 | 5.40 | 5.26 | 5.29 | 5.20 | qfq | 11,553,202 | 61,579,089 | 0.95% |
| 2024-09-24 | 5.09 | 5.24 | 5.07 | 5.24 | 5.15 | qfq | 10,248,100 | 52,970,430 | 3.15% |
| 2024-09-23 | 5.03 | 5.10 | 5.00 | 5.08 | 4.99 | qfq | 5,145,500 | 26,028,603 | 0.40% |
| 2024-09-20 | 5.07 | 5.09 | 5.00 | 5.06 | 4.97 | qfq | 4,961,200 | 24,988,104 | -0.20% |
| 2024-09-19 | 4.96 | 5.09 | 4.93 | 5.07 | 4.98 | qfq | 7,126,205 | 35,916,601 | 2.42% |
| 2024-09-18 | 5.00 | 5.03 | 4.84 | 4.95 | 4.86 | qfq | 7,649,803 | 37,656,200 | -1.00% |
| 2024-09-13 | 5.10 | 5.12 | 4.99 | 5.00 | 4.91 | qfq | 7,888,500 | 39,737,867 | -1.96% |
| 2024-09-12 | 5.14 | 5.17 | 5.10 | 5.10 | 5.01 | qfq | 5,574,500 | 28,648,043 | -0.58% |
| 2024-09-11 | 5.19 | 5.20 | 5.10 | 5.13 | 5.04 | qfq | 7,885,400 | 40,556,429 | -1.72% |
| 2024-09-10 | 5.12 | 5.23 | 5.12 | 5.22 | 5.13 | qfq | 10,269,900 | 53,275,416 | 1.56% |
| 2024-09-09 | 5.42 | 5.47 | 5.11 | 5.14 | 5.05 | qfq | 17,841,712 | 92,298,216 | -4.46% |
| 2024-09-06 | 5.35 | 5.53 | 5.35 | 5.38 | 5.29 | qfq | 24,523,234 | 133,627,446 | 1.89% |
| 2024-09-05 | 5.17 | 5.33 | 5.16 | 5.28 | 5.19 | qfq | 11,980,882 | 63,198,351 | 2.33% |
| 2024-09-04 | 5.18 | 5.22 | 5.13 | 5.16 | 5.07 | qfq | 6,308,316 | 32,589,354 | -0.77% |
| 2024-09-03 | 5.19 | 5.25 | 5.16 | 5.20 | 5.11 | qfq | 6,838,360 | 35,545,815 | 0.39% |
| 2024-09-02 | 5.27 | 5.31 | 5.17 | 5.18 | 5.09 | qfq | 8,183,116 | 42,843,366 | -1.89% |
| 2024-08-30 | 5.23 | 5.35 | 5.19 | 5.28 | 5.19 | qfq | 11,370,800 | 60,117,232 | 1.15% |
| 2024-08-29 | 5.20 | 5.24 | 5.12 | 5.22 | 5.13 | qfq | 7,683,700 | 39,991,428 | 0.38% |
| 2024-08-28 | 5.16 | 5.25 | 5.16 | 5.20 | 5.11 | qfq | 8,142,100 | 42,369,703 | -0.19% |
| 2024-08-27 | 5.32 | 5.36 | 5.16 | 5.21 | 5.12 | qfq | 11,646,400 | 61,024,614 | -3.16% |
| 2024-08-26 | 5.36 | 5.40 | 5.29 | 5.38 | 5.29 | qfq | 8,215,600 | 44,034,124 | 1.32% |
| 2024-08-23 | 5.48 | 5.50 | 5.29 | 5.31 | 5.22 | qfq | 12,932,100 | 69,170,664 | -3.45% |
| 2024-08-22 | 5.50 | 5.60 | 5.48 | 5.50 | 5.41 | qfq | 11,458,840 | 63,426,616 | -1.26% |
| 2024-08-21 | 5.42 | 5.63 | 5.40 | 5.57 | 5.47 | qfq | 14,328,301 | 79,135,677 | 2.20% |
| 2024-08-20 | 5.55 | 5.63 | 5.42 | 5.45 | 5.36 | qfq | 11,060,630 | 60,884,064 | -2.15% |
| 2024-08-19 | 5.50 | 5.65 | 5.50 | 5.57 | 5.47 | qfq | 10,900,900 | 60,782,025 | 0.36% |
| 2024-08-16 | 5.64 | 5.72 | 5.55 | 5.55 | 5.45 | qfq | 14,136,600 | 79,456,630 | -2.12% |
| 2024-08-15 | 5.68 | 5.69 | 5.51 | 5.67 | 5.57 | qfq | 15,381,060 | 86,347,005 | -0.18% |
| 2024-08-14 | 5.61 | 5.81 | 5.58 | 5.68 | 5.58 | qfq | 17,514,670 | 99,992,688 | 1.07% |
| 2024-08-13 | 5.53 | 5.63 | 5.49 | 5.62 | 5.52 | qfq | 14,657,910 | 81,456,119 | 1.26% |
| 2024-08-12 | 5.68 | 5.72 | 5.52 | 5.55 | 5.45 | qfq | 17,251,339 | 96,674,412 | -3.65% |
| 2024-08-09 | 5.81 | 5.87 | 5.74 | 5.76 | 5.66 | qfq | 16,861,300 | 97,778,210 | 0.00% |
| 2024-08-08 | 5.91 | 5.96 | 5.74 | 5.76 | 5.66 | qfq | 28,341,099 | 164,583,771 | -4.32% |
| 2024-08-07 | 6.28 | 6.36 | 6.01 | 6.02 | 5.92 | qfq | 34,313,560 | 209,734,146 | -5.49% |
| 2024-08-06 | 6.70 | 6.70 | 6.17 | 6.37 | 6.26 | qfq | 52,670,400 | 333,966,205 | -7.14% |
| 2024-08-05 | 6.43 | 7.12 | 6.36 | 6.86 | 6.74 | qfq | 68,257,048 | 464,198,679 | 3.00% |
| 2024-08-02 | 6.50 | 6.79 | 6.22 | 6.66 | 6.55 | qfq | 57,678,448 | 372,960,103 | 0.15% |
| 2024-08-01 | 6.33 | 6.80 | 6.30 | 6.65 | 6.54 | qfq | 57,348,407 | 376,849,198 | 2.47% |
| 2024-07-31 | 6.67 | 7.20 | 6.37 | 6.49 | 6.38 | qfq | 71,652,320 | 481,877,185 | -4.28% |
| 2024-07-30 | 6.69 | 6.99 | 6.44 | 6.78 | 6.66 | qfq | 71,520,153 | 477,413,610 | -5.17% |
| 2024-07-29 | 6.90 | 7.45 | 6.78 | 7.15 | 7.03 | qfq | 93,748,830 | 669,024,479 | 5.46% |
| 2024-07-26 | 6.78 | 6.78 | 6.39 | 6.78 | 6.66 | qfq | 90,218,253 | 602,816,230 | 10.06% |
| 2024-07-25 | 5.54 | 6.16 | 5.54 | 6.16 | 6.05 | qfq | 14,216,192 | 86,872,609 | 10.00% |
| 2024-07-24 | 5.85 | 5.89 | 5.59 | 5.60 | 5.50 | qfq | 35,396,523 | 202,430,977 | -6.82% |
| 2024-07-23 | 5.81 | 6.40 | 5.79 | 6.01 | 5.91 | qfq | 53,212,202 | 326,378,478 | 3.26% |
| 2024-07-22 | 5.72 | 6.01 | 5.66 | 5.82 | 5.72 | qfq | 23,231,461 | 135,149,337 | -0.51% |
| 2024-07-19 | 5.85 | 6.04 | 5.80 | 5.85 | 5.75 | qfq | 29,339,687 | 172,961,479 | -1.85% |
| 2024-07-18 | 5.59 | 6.13 | 5.49 | 5.96 | 5.86 | qfq | 38,733,501 | 225,232,034 | 4.20% |
| 2024-07-17 | 5.84 | 5.91 | 5.62 | 5.72 | 5.62 | qfq | 29,579,607 | 169,778,963 | -3.54% |
| 2024-07-16 | 5.55 | 6.05 | 5.48 | 5.93 | 5.83 | qfq | 37,320,128 | 216,620,755 | 4.77% |
| 2024-07-15 | 5.63 | 5.99 | 5.60 | 5.66 | 5.56 | qfq | 29,235,328 | 169,261,138 | 0.18% |
| 2024-07-12 | 5.65 | 5.73 | 5.55 | 5.65 | 5.55 | qfq | 26,900,033 | 151,747,481 | -2.25% |
| 2024-07-11 | 5.43 | 5.90 | 5.34 | 5.78 | 5.68 | qfq | 36,915,777 | 206,216,180 | 7.04% |
| 2024-07-10 | 5.38 | 5.65 | 5.27 | 5.40 | 5.31 | qfq | 28,096,315 | 153,101,103 | 4.05% |
| 2024-07-09 | 5.25 | 5.28 | 5.02 | 5.19 | 5.05 | qfq | 9,566,300 | 49,317,590 | 3.39% |
| 2024-07-08 | 5.16 | 5.16 | 5.00 | 5.02 | 4.89 | qfq | 5,230,900 | 26,342,066 | -2.90% |
| 2024-07-05 | 5.06 | 5.18 | 5.02 | 5.17 | 5.03 | qfq | 3,585,600 | 18,351,105 | 1.77% |
| 2024-07-04 | 5.27 | 5.32 | 5.08 | 5.08 | 4.94 | qfq | 4,575,600 | 23,671,220 | -2.68% |
| 2024-07-03 | 5.26 | 5.30 | 5.21 | 5.22 | 5.08 | qfq | 4,091,860 | 21,522,504 | -0.76% |
| 2024-07-02 | 5.21 | 5.29 | 5.18 | 5.26 | 5.12 | qfq | 4,464,900 | 23,472,376 | 0.96% |
| 2024-07-01 | 5.15 | 5.22 | 5.12 | 5.21 | 5.07 | qfq | 4,019,800 | 20,802,751 | 1.56% |
| 2024-06-28 | 5.10 | 5.24 | 5.08 | 5.13 | 4.99 | qfq | 4,029,280 | 20,816,254 | 0.39% |
| 2024-06-27 | 5.17 | 5.24 | 5.10 | 5.11 | 4.97 | qfq | 3,446,900 | 17,784,839 | -1.73% |
| 2024-06-26 | 5.07 | 5.22 | 5.02 | 5.20 | 5.06 | qfq | 4,311,400 | 22,072,528 | 2.36% |
| 2024-06-25 | 5.01 | 5.14 | 5.00 | 5.08 | 4.94 | qfq | 4,407,820 | 22,382,448 | 1.40% |
| 2024-06-24 | 5.18 | 5.18 | 4.95 | 5.01 | 4.88 | qfq | 6,377,000 | 32,073,989 | -4.02% |
| 2024-06-21 | 5.20 | 5.25 | 5.16 | 5.22 | 5.08 | qfq | 5,048,255 | 26,310,732 | 1.16% |
| 2024-06-20 | 5.25 | 5.29 | 5.13 | 5.16 | 5.02 | qfq | 4,249,200 | 22,051,213 | -1.53% |
| 2024-06-19 | 5.26 | 5.29 | 5.23 | 5.24 | 5.10 | qfq | 4,284,600 | 22,562,557 | 0.00% |
| 2024-06-18 | 5.13 | 5.25 | 5.13 | 5.24 | 5.10 | qfq | 5,005,000 | 26,016,719 | 1.95% |
| 2024-06-17 | 5.23 | 5.24 | 5.11 | 5.14 | 5.00 | qfq | 4,358,000 | 22,532,680 | -2.10% |
| 2024-06-14 | 5.23 | 5.27 | 5.17 | 5.25 | 5.11 | qfq | 3,568,900 | 18,680,234 | 0.38% |
| 2024-06-13 | 5.30 | 5.34 | 5.21 | 5.23 | 5.09 | qfq | 4,704,800 | 24,683,479 | -1.13% |
| 2024-06-12 | 5.20 | 5.30 | 5.18 | 5.29 | 5.15 | qfq | 5,407,706 | 28,529,254 | 1.54% |
| 2024-06-11 | 5.29 | 5.33 | 5.15 | 5.21 | 5.07 | qfq | 6,520,748 | 33,943,268 | -2.25% |
| 2024-06-07 | 5.07 | 5.35 | 5.05 | 5.33 | 5.19 | qfq | 10,601,300 | 55,634,808 | 6.60% |
| 2024-06-06 | 5.34 | 5.38 | 4.95 | 5.00 | 4.87 | qfq | 9,527,901 | 48,573,837 | -6.37% |
| 2024-06-05 | 5.51 | 5.52 | 5.34 | 5.34 | 5.20 | qfq | 6,137,202 | 33,250,568 | -3.44% |
| 2024-06-04 | 5.58 | 5.58 | 5.47 | 5.53 | 5.38 | qfq | 5,105,300 | 28,154,792 | -1.25% |
| 2024-06-03 | 5.70 | 5.75 | 5.50 | 5.60 | 5.45 | qfq | 6,256,551 | 35,169,629 | -2.44% |
| 2024-05-31 | 5.74 | 5.77 | 5.69 | 5.74 | 5.59 | qfq | 4,189,100 | 23,984,725 | 0.53% |
| 2024-05-30 | 5.77 | 5.82 | 5.69 | 5.71 | 5.56 | qfq | 4,294,240 | 24,666,567 | -1.38% |
| 2024-05-29 | 5.75 | 5.87 | 5.74 | 5.79 | 5.64 | qfq | 3,387,000 | 19,721,318 | 0.00% |
| 2024-05-28 | 5.86 | 5.88 | 5.77 | 5.79 | 5.64 | qfq | 3,989,794 | 23,236,991 | -1.86% |
| 2024-05-27 | 5.81 | 5.91 | 5.75 | 5.90 | 5.74 | qfq | 4,953,500 | 28,826,481 | 1.03% |
| 2024-05-24 | 5.85 | 5.92 | 5.82 | 5.84 | 5.68 | qfq | 4,393,600 | 25,800,288 | -0.34% |
| 2024-05-23 | 6.00 | 6.01 | 5.82 | 5.86 | 5.70 | qfq | 6,175,200 | 36,390,814 | -2.33% |
| 2024-05-22 | 5.97 | 6.05 | 5.97 | 6.00 | 5.84 | qfq | 4,536,400 | 27,246,765 | 0.17% |
| 2024-05-21 | 6.05 | 6.10 | 5.99 | 5.99 | 5.83 | qfq | 6,250,640 | 37,671,765 | -1.96% |
| 2024-05-20 | 6.06 | 6.19 | 6.04 | 6.11 | 5.95 | qfq | 9,733,677 | 59,454,252 | 0.99% |
| 2024-05-17 | 6.00 | 6.08 | 5.97 | 6.05 | 5.89 | qfq | 6,634,279 | 39,989,208 | 0.83% |
| 2024-05-16 | 5.95 | 6.04 | 5.94 | 6.00 | 5.84 | qfq | 5,505,400 | 33,094,331 | 0.84% |
| 2024-05-15 | 6.03 | 6.03 | 5.93 | 5.95 | 5.79 | qfq | 4,967,400 | 29,737,382 | -1.16% |
| 2024-05-14 | 5.88 | 6.05 | 5.87 | 6.02 | 5.86 | qfq | 7,050,300 | 42,276,808 | 2.03% |
| 2024-05-13 | 5.95 | 5.96 | 5.85 | 5.90 | 5.74 | qfq | 6,368,700 | 37,592,046 | -1.50% |
| 2024-05-10 | 6.06 | 6.09 | 5.97 | 5.99 | 5.83 | qfq | 7,232,420 | 43,423,748 | -1.16% |
| 2024-05-09 | 5.94 | 6.09 | 5.94 | 6.06 | 5.90 | qfq | 10,284,628 | 62,132,703 | 1.17% |
| 2024-05-08 | 6.00 | 6.15 | 5.95 | 5.99 | 5.83 | qfq | 11,668,671 | 70,408,500 | 0.00% |
| 2024-05-07 | 6.02 | 6.06 | 5.94 | 5.99 | 5.83 | qfq | 9,305,551 | 55,751,209 | -1.16% |
| 2024-05-06 | 5.98 | 6.12 | 5.95 | 6.06 | 5.90 | qfq | 11,535,800 | 69,606,473 | 2.36% |
| 2024-04-30 | 5.99 | 6.02 | 5.85 | 5.92 | 5.76 | qfq | 8,391,900 | 49,767,943 | -0.67% |
| 2024-04-29 | 5.82 | 5.96 | 5.80 | 5.96 | 5.80 | qfq | 9,295,505 | 54,761,760 | 2.94% |
| 2024-04-26 | 5.74 | 5.84 | 5.68 | 5.79 | 5.64 | qfq | 10,977,245 | 63,104,348 | 0.00% |
| 2024-04-25 | 5.68 | 5.79 | 5.66 | 5.79 | 5.64 | qfq | 6,811,980 | 39,094,719 | 1.40% |
| 2024-04-24 | 5.54 | 5.72 | 5.52 | 5.71 | 5.56 | qfq | 7,890,600 | 44,454,485 | 3.44% |
| 2024-04-23 | 5.53 | 5.59 | 5.50 | 5.52 | 5.37 | qfq | 7,014,200 | 38,845,532 | 0.73% |
| 2024-04-22 | 5.52 | 5.59 | 5.38 | 5.48 | 5.33 | qfq | 8,691,000 | 47,703,845 | -0.36% |
| 2024-04-19 | 5.51 | 5.61 | 5.41 | 5.50 | 5.35 | qfq | 7,914,700 | 43,577,412 | -1.08% |
| 2024-04-18 | 5.74 | 5.77 | 5.56 | 5.56 | 5.41 | qfq | 10,868,600 | 61,252,460 | -3.30% |
| 2024-04-17 | 5.38 | 5.77 | 5.38 | 5.75 | 5.60 | qfq | 13,884,643 | 78,799,437 | 7.08% |
| 2024-04-16 | 5.92 | 5.93 | 5.36 | 5.37 | 5.23 | qfq | 20,433,721 | 112,492,664 | -9.90% |
| 2024-04-15 | 6.20 | 6.27 | 5.83 | 5.96 | 5.80 | qfq | 19,516,780 | 117,670,700 | -4.33% |
| 2024-04-12 | 6.33 | 6.40 | 6.21 | 6.23 | 6.06 | qfq | 12,756,500 | 80,176,730 | -1.89% |
| 2024-04-11 | 6.24 | 6.39 | 6.19 | 6.35 | 6.18 | qfq | 13,301,599 | 84,047,148 | 0.63% |
| 2024-04-10 | 6.27 | 6.65 | 6.17 | 6.31 | 6.14 | qfq | 20,982,572 | 133,154,169 | -0.16% |
| 2024-04-09 | 6.34 | 6.38 | 6.18 | 6.32 | 6.15 | qfq | 20,618,698 | 129,217,311 | -1.86% |
| 2024-04-08 | 6.31 | 6.73 | 6.19 | 6.44 | 6.27 | qfq | 25,570,580 | 164,919,294 | 2.22% |
| 2024-04-03 | 6.29 | 6.32 | 6.16 | 6.30 | 6.13 | qfq | 8,552,702 | 53,353,709 | 0.32% |
| 2024-04-02 | 6.19 | 6.30 | 6.16 | 6.28 | 6.11 | qfq | 8,959,353 | 56,027,677 | 1.29% |
| 2024-04-01 | 6.13 | 6.21 | 6.03 | 6.20 | 6.03 | qfq | 9,886,818 | 60,924,172 | 1.14% |
| 2024-03-29 | 5.97 | 6.25 | 5.94 | 6.13 | 5.97 | qfq | 10,894,012 | 66,134,540 | 3.03% |
| 2024-03-28 | 5.79 | 5.99 | 5.79 | 5.95 | 5.79 | qfq | 7,752,862 | 45,884,056 | 2.94% |
| 2024-03-27 | 6.02 | 6.03 | 5.77 | 5.78 | 5.63 | qfq | 8,258,500 | 48,728,721 | -3.67% |
| 2024-03-26 | 6.01 | 6.04 | 5.88 | 6.00 | 5.84 | qfq | 6,876,261 | 40,974,714 | 0.00% |
| 2024-03-25 | 6.01 | 6.16 | 5.99 | 6.00 | 5.84 | qfq | 8,973,342 | 54,432,414 | -1.32% |
| 2024-03-22 | 6.21 | 6.21 | 6.02 | 6.08 | 5.92 | qfq | 9,710,400 | 59,237,346 | -2.09% |
| 2024-03-21 | 6.15 | 6.23 | 6.11 | 6.21 | 6.04 | qfq | 8,989,780 | 55,603,417 | 1.14% |
| 2024-03-20 | 6.06 | 6.15 | 6.06 | 6.14 | 5.98 | qfq | 6,915,925 | 42,227,949 | 0.99% |
| 2024-03-19 | 6.13 | 6.17 | 6.07 | 6.08 | 5.92 | qfq | 7,821,991 | 47,811,839 | -0.82% |
| 2024-03-18 | 6.05 | 6.14 | 6.01 | 6.13 | 5.97 | qfq | 8,996,400 | 54,585,617 | 1.66% |
| 2024-03-15 | 5.84 | 6.03 | 5.78 | 6.03 | 5.87 | qfq | 9,786,673 | 57,821,167 | 3.08% |
| 2024-03-14 | 5.84 | 5.93 | 5.76 | 5.85 | 5.69 | qfq | 8,734,340 | 51,232,259 | 0.00% |
| 2024-03-13 | 5.91 | 5.92 | 5.77 | 5.85 | 5.69 | qfq | 8,502,600 | 49,648,590 | -0.85% |
| 2024-03-12 | 5.74 | 5.90 | 5.70 | 5.90 | 5.74 | qfq | 10,640,946 | 61,882,184 | 2.79% |
| 2024-03-11 | 5.61 | 5.75 | 5.57 | 5.74 | 5.59 | qfq | 12,246,857 | 69,725,952 | 2.50% |
| 2024-03-08 | 5.61 | 5.64 | 5.55 | 5.60 | 5.45 | qfq | 6,785,971 | 37,945,082 | -0.18% |
| 2024-03-07 | 5.59 | 5.71 | 5.56 | 5.61 | 5.46 | qfq | 9,806,300 | 55,255,933 | 0.90% |
| 2024-03-06 | 5.44 | 5.59 | 5.44 | 5.56 | 5.41 | qfq | 8,681,445 | 48,037,829 | 2.02% |
| 2024-03-05 | 5.58 | 5.58 | 5.43 | 5.45 | 5.30 | qfq | 10,015,400 | 54,857,996 | -2.68% |
| 2024-03-04 | 5.65 | 5.70 | 5.49 | 5.60 | 5.45 | qfq | 10,019,899 | 55,943,248 | -1.23% |
| 2024-03-01 | 5.67 | 5.73 | 5.58 | 5.67 | 5.52 | qfq | 10,995,835 | 62,093,772 | 0.00% |
| 2024-02-29 | 5.50 | 5.69 | 5.43 | 5.67 | 5.52 | qfq | 18,361,925 | 102,426,361 | 3.09% |
| 2024-02-28 | 6.00 | 6.12 | 5.48 | 5.50 | 5.35 | qfq | 22,150,502 | 128,540,720 | -8.49% |
| 2024-02-27 | 5.84 | 6.02 | 5.76 | 6.01 | 5.85 | qfq | 11,832,643 | 70,493,920 | 2.91% |
| 2024-02-26 | 5.78 | 5.99 | 5.69 | 5.84 | 5.68 | qfq | 14,567,622 | 85,097,291 | 1.57% |
| 2024-02-23 | 5.66 | 5.78 | 5.61 | 5.75 | 5.60 | qfq | 12,174,200 | 69,239,738 | 2.31% |
| 2024-02-22 | 5.48 | 5.63 | 5.45 | 5.62 | 5.47 | qfq | 13,464,491 | 74,831,935 | 2.74% |
| 2024-02-21 | 5.27 | 5.65 | 5.20 | 5.47 | 5.32 | qfq | 16,340,899 | 90,009,388 | 3.21% |
| 2024-02-20 | 5.28 | 5.34 | 5.12 | 5.30 | 5.16 | qfq | 13,418,326 | 70,297,348 | 0.00% |
| 2024-02-19 | 5.05 | 5.33 | 5.04 | 5.30 | 5.16 | qfq | 19,586,897 | 101,974,258 | 7.07% |
| 2024-02-08 | 4.63 | 4.97 | 4.50 | 4.95 | 4.82 | qfq | 22,278,121 | 106,572,321 | 9.03% |
| 2024-02-07 | 4.97 | 4.97 | 4.47 | 4.54 | 4.42 | qfq | 23,685,991 | 111,353,693 | -8.65% |
| 2024-02-06 | 4.80 | 5.18 | 4.55 | 4.97 | 4.84 | qfq | 23,832,050 | 114,244,571 | -1.00% |
| 2024-02-05 | 5.55 | 5.56 | 5.02 | 5.02 | 4.89 | qfq | 17,858,300 | 91,360,604 | -10.04% |
| 2024-02-02 | 5.89 | 6.02 | 5.39 | 5.58 | 5.43 | qfq | 15,652,640 | 89,444,602 | -5.26% |
| 2024-02-01 | 6.05 | 6.08 | 5.72 | 5.89 | 5.73 | qfq | 16,943,480 | 99,676,719 | -2.64% |
| 2024-01-31 | 6.50 | 6.56 | 6.03 | 6.05 | 5.89 | qfq | 15,684,100 | 97,939,269 | -6.20% |
| 2024-01-30 | 6.80 | 6.80 | 6.44 | 6.45 | 6.28 | qfq | 10,583,900 | 69,442,034 | -4.59% |
| 2024-01-29 | 7.13 | 7.14 | 6.71 | 6.76 | 6.58 | qfq | 17,908,762 | 122,900,982 | -3.98% |
| 2024-01-26 | 6.80 | 7.12 | 6.78 | 7.04 | 6.85 | qfq | 25,915,182 | 181,755,175 | 3.53% |
| 2024-01-25 | 6.61 | 6.84 | 6.60 | 6.80 | 6.62 | qfq | 26,086,756 | 175,199,608 | 2.72% |
| 2024-01-24 | 6.35 | 6.76 | 6.35 | 6.62 | 6.44 | qfq | 32,856,991 | 215,325,993 | 4.42% |
| 2024-01-23 | 6.36 | 6.42 | 6.18 | 6.34 | 6.17 | qfq | 27,830,223 | 174,950,164 | -3.06% |
| 2024-01-22 | 7.09 | 7.13 | 6.54 | 6.54 | 6.37 | qfq | 43,863,175 | 295,354,747 | -10.04% |
| 2024-01-19 | 7.88 | 7.91 | 7.27 | 7.27 | 7.08 | qfq | 57,902,539 | 433,425,217 | -10.02% |
| 2024-01-18 | 8.02 | 8.35 | 7.74 | 8.08 | 7.86 | qfq | 86,724,626 | 684,271,659 | -6.05% |
| 2024-01-17 | 7.90 | 8.60 | 7.90 | 8.60 | 8.37 | qfq | 108,485,355 | 920,639,371 | 9.97% |
| 2024-01-16 | 7.83 | 8.22 | 7.73 | 7.82 | 7.61 | qfq | 58,058,050 | 457,709,787 | -2.25% |
| 2024-01-15 | 7.82 | 8.48 | 7.81 | 8.00 | 7.79 | qfq | 75,232,306 | 620,135,146 | 3.76% |
| 2024-01-12 | 7.79 | 8.38 | 7.67 | 7.71 | 7.50 | qfq | 26,805,116 | 212,199,961 | -1.03% |
| 2024-01-11 | 7.54 | 8.12 | 7.54 | 7.79 | 7.58 | qfq | 20,615,812 | 160,917,172 | 2.64% |
| 2024-01-10 | 7.65 | 7.65 | 7.50 | 7.59 | 7.39 | qfq | 10,906,800 | 82,670,706 | -1.04% |
| 2024-01-09 | 7.72 | 7.77 | 7.58 | 7.67 | 7.47 | qfq | 19,251,926 | 147,810,861 | -1.16% |
| 2024-01-08 | 7.79 | 7.83 | 7.57 | 7.76 | 7.55 | qfq | 22,004,513 | 169,271,308 | -0.39% |
| 2024-01-05 | 7.74 | 8.19 | 7.68 | 7.79 | 7.58 | qfq | 23,848,312 | 187,479,736 | 0.65% |
| 2024-01-04 | 7.71 | 7.75 | 7.62 | 7.74 | 7.53 | qfq | 7,407,400 | 57,075,996 | 1.31% |
| 2024-01-03 | 7.64 | 7.71 | 7.56 | 7.64 | 7.44 | qfq | 6,227,900 | 47,633,055 | 0.26% |
| 2024-01-02 | 7.53 | 7.68 | 7.52 | 7.62 | 7.42 | qfq | 7,983,000 | 60,958,081 | 0.93% |
| 2023-12-29 | 7.37 | 7.62 | 7.33 | 7.55 | 7.35 | qfq | 7,836,800 | 58,753,393 | 2.17% |
| 2023-12-28 | 7.35 | 7.51 | 7.23 | 7.39 | 7.19 | qfq | 7,023,080 | 51,865,561 | 0.14% |
| 2023-12-27 | 7.28 | 7.40 | 7.27 | 7.38 | 7.18 | qfq | 3,352,100 | 24,568,907 | 0.82% |
| 2023-12-26 | 7.41 | 7.41 | 7.29 | 7.32 | 7.12 | qfq | 5,193,882 | 38,090,031 | -0.68% |
| 2023-12-25 | 7.43 | 7.48 | 7.28 | 7.37 | 7.17 | qfq | 6,188,400 | 45,442,432 | -0.41% |
| 2023-12-22 | 7.60 | 7.63 | 7.37 | 7.40 | 7.20 | qfq | 6,580,600 | 49,160,955 | -2.25% |
| 2023-12-21 | 7.55 | 7.59 | 7.41 | 7.57 | 7.37 | qfq | 5,939,100 | 44,445,205 | 0.93% |
| 2023-12-20 | 7.60 | 7.68 | 7.49 | 7.50 | 7.30 | qfq | 5,290,100 | 40,176,204 | -0.79% |
| 2023-12-19 | 7.61 | 7.64 | 7.51 | 7.56 | 7.36 | qfq | 5,144,800 | 38,850,069 | -0.66% |
| 2023-12-18 | 7.71 | 7.83 | 7.59 | 7.61 | 7.41 | qfq | 5,707,800 | 43,756,952 | -1.04% |
| 2023-12-15 | 7.67 | 7.75 | 7.65 | 7.69 | 7.48 | qfq | 4,592,700 | 35,307,873 | 0.13% |
| 2023-12-14 | 7.67 | 7.77 | 7.64 | 7.68 | 7.48 | qfq | 5,794,300 | 44,606,692 | 0.13% |
| 2023-12-13 | 7.70 | 7.83 | 7.65 | 7.67 | 7.47 | qfq | 6,522,200 | 50,480,297 | -0.65% |
| 2023-12-12 | 7.69 | 7.75 | 7.60 | 7.72 | 7.51 | qfq | 8,598,600 | 65,940,405 | 1.31% |
| 2023-12-11 | 7.67 | 7.70 | 7.51 | 7.62 | 7.42 | qfq | 11,300,900 | 86,199,861 | -0.26% |
| 2023-12-08 | 7.90 | 7.93 | 7.61 | 7.64 | 7.44 | qfq | 12,529,700 | 96,908,117 | -3.41% |
| 2023-12-07 | 8.00 | 8.02 | 7.85 | 7.91 | 7.70 | qfq | 8,722,600 | 69,038,797 | -1.25% |
| 2023-12-06 | 7.98 | 8.09 | 7.92 | 8.01 | 7.80 | qfq | 6,684,194 | 53,386,361 | -0.12% |
| 2023-12-05 | 8.10 | 8.11 | 7.97 | 8.02 | 7.81 | qfq | 8,895,500 | 71,525,327 | -1.35% |
| 2023-12-04 | 8.02 | 8.16 | 7.99 | 8.13 | 7.91 | qfq | 8,094,100 | 65,673,268 | 1.50% |
| 2023-12-01 | 7.97 | 8.05 | 7.93 | 8.01 | 7.80 | qfq | 6,876,798 | 54,942,457 | 0.38% |
| 2023-11-30 | 7.97 | 8.05 | 7.88 | 7.98 | 7.77 | qfq | 10,766,557 | 85,718,685 | -0.13% |
| 2023-11-29 | 8.07 | 8.29 | 7.96 | 7.99 | 7.78 | qfq | 13,381,400 | 107,897,109 | -0.99% |
| 2023-11-28 | 7.91 | 8.14 | 7.87 | 8.07 | 7.85 | qfq | 13,620,437 | 109,384,645 | 1.25% |
| 2023-11-27 | 7.87 | 8.05 | 7.82 | 7.97 | 7.76 | qfq | 16,977,302 | 135,000,943 | 0.76% |
| 2023-11-24 | 7.85 | 8.01 | 7.73 | 7.91 | 7.70 | qfq | 19,079,300 | 149,536,331 | 0.64% |
| 2023-11-23 | 7.50 | 8.08 | 7.49 | 7.86 | 7.65 | qfq | 23,418,860 | 183,088,316 | 4.94% |
| 2023-11-22 | 7.45 | 7.57 | 7.41 | 7.49 | 7.29 | qfq | 7,271,060 | 54,505,215 | 0.81% |
| 2023-11-21 | 7.36 | 7.58 | 7.35 | 7.43 | 7.23 | qfq | 7,159,200 | 53,635,994 | 1.09% |
| 2023-11-20 | 7.34 | 7.43 | 7.33 | 7.35 | 7.15 | qfq | 4,469,000 | 32,907,288 | 0.82% |
| 2023-11-17 | 7.25 | 7.33 | 7.22 | 7.29 | 7.10 | qfq | 3,864,763 | 28,176,694 | 0.55% |
| 2023-11-16 | 7.28 | 7.33 | 7.25 | 7.25 | 7.06 | qfq | 4,001,399 | 29,140,343 | -0.41% |
| 2023-11-15 | 7.34 | 7.37 | 7.25 | 7.28 | 7.09 | qfq | 4,676,362 | 34,069,536 | -0.41% |
| 2023-11-14 | 7.33 | 7.39 | 7.29 | 7.31 | 7.11 | qfq | 5,494,383 | 40,248,423 | -0.41% |
| 2023-11-13 | 7.23 | 7.38 | 7.23 | 7.34 | 7.14 | qfq | 7,701,007 | 56,350,102 | 1.52% |
| 2023-11-10 | 7.18 | 7.30 | 7.15 | 7.23 | 7.04 | qfq | 6,590,462 | 47,634,889 | 0.42% |
| 2023-11-09 | 7.15 | 7.25 | 7.14 | 7.20 | 7.01 | qfq | 6,589,399 | 47,453,013 | 0.42% |
| 2023-11-08 | 7.18 | 7.27 | 7.11 | 7.17 | 6.98 | qfq | 7,072,899 | 50,792,879 | -0.14% |
| 2023-11-07 | 7.05 | 7.21 | 7.02 | 7.18 | 6.99 | qfq | 7,478,499 | 53,181,298 | 1.70% |
| 2023-11-06 | 7.09 | 7.11 | 7.02 | 7.06 | 6.87 | qfq | 7,964,791 | 56,167,570 | 0.28% |
| 2023-11-03 | 7.08 | 7.13 | 7.03 | 7.04 | 6.85 | qfq | 5,957,400 | 42,091,185 | -0.28% |
| 2023-11-02 | 7.13 | 7.17 | 7.00 | 7.06 | 6.87 | qfq | 8,705,100 | 61,598,200 | -1.40% |
| 2023-11-01 | 7.12 | 7.20 | 7.11 | 7.16 | 6.97 | qfq | 6,317,351 | 45,135,596 | 0.42% |
| 2023-10-31 | 7.15 | 7.18 | 7.08 | 7.13 | 6.94 | qfq | 6,232,500 | 44,452,896 | 0.28% |
| 2023-10-30 | 7.21 | 7.26 | 7.10 | 7.11 | 6.92 | qfq | 10,701,500 | 76,514,324 | -1.39% |
| 2023-10-27 | 7.05 | 7.35 | 7.00 | 7.21 | 7.02 | qfq | 15,868,400 | 114,509,673 | 2.41% |
| 2023-10-26 | 6.90 | 7.10 | 6.81 | 7.04 | 6.85 | qfq | 14,742,100 | 102,584,570 | 1.88% |
| 2023-10-25 | 6.79 | 6.94 | 6.77 | 6.91 | 6.73 | qfq | 7,708,322 | 53,130,288 | 2.22% |
| 2023-10-24 | 6.58 | 6.80 | 6.57 | 6.76 | 6.58 | qfq | 9,380,661 | 63,056,216 | 3.21% |
| 2023-10-23 | 6.58 | 6.67 | 6.50 | 6.55 | 6.38 | qfq | 7,027,100 | 46,129,791 | -0.61% |
| 2023-10-20 | 6.55 | 6.69 | 6.55 | 6.59 | 6.41 | qfq | 5,617,800 | 37,163,367 | 0.30% |
| 2023-10-19 | 6.65 | 6.70 | 6.51 | 6.57 | 6.39 | qfq | 5,312,700 | 35,127,660 | -1.05% |
| 2023-10-18 | 6.70 | 6.74 | 6.62 | 6.64 | 6.46 | qfq | 5,382,283 | 35,921,814 | -0.90% |
| 2023-10-17 | 6.68 | 6.77 | 6.68 | 6.70 | 6.52 | qfq | 5,287,000 | 35,492,655 | 0.30% |
| 2023-10-16 | 6.70 | 6.76 | 6.61 | 6.68 | 6.50 | qfq | 8,293,172 | 55,368,732 | 0.91% |
| 2023-10-13 | 6.73 | 6.80 | 6.61 | 6.62 | 6.44 | qfq | 5,007,460 | 33,305,203 | -2.36% |
| 2023-10-12 | 6.65 | 6.79 | 6.63 | 6.78 | 6.60 | qfq | 6,543,060 | 44,084,331 | 1.80% |
| 2023-10-11 | 6.89 | 6.94 | 6.60 | 6.66 | 6.48 | qfq | 11,785,923 | 78,789,794 | -3.34% |
| 2023-10-10 | 7.02 | 7.07 | 6.86 | 6.89 | 6.71 | qfq | 5,322,198 | 36,859,135 | -1.71% |
| 2023-10-09 | 7.03 | 7.03 | 6.93 | 7.01 | 6.82 | qfq | 5,699,100 | 39,793,758 | -0.57% |
| 2023-09-28 | 6.95 | 7.07 | 6.94 | 7.05 | 6.86 | qfq | 5,011,900 | 35,222,815 | 1.88% |
| 2023-09-27 | 6.95 | 6.96 | 6.85 | 6.92 | 6.74 | qfq | 3,310,500 | 22,927,075 | 0.00% |
| 2023-09-26 | 6.93 | 6.97 | 6.86 | 6.92 | 6.74 | qfq | 2,918,220 | 20,186,755 | -0.29% |
| 2023-09-25 | 6.94 | 7.03 | 6.87 | 6.94 | 6.75 | qfq | 4,331,867 | 30,101,049 | 0.00% |
| 2023-09-22 | 6.82 | 6.95 | 6.81 | 6.94 | 6.75 | qfq | 4,185,400 | 28,821,471 | 1.17% |
| 2023-09-21 | 6.91 | 7.03 | 6.84 | 6.86 | 6.68 | qfq | 3,852,628 | 26,598,859 | -1.86% |
| 2023-09-20 | 7.04 | 7.04 | 6.96 | 6.99 | 6.80 | qfq | 3,705,128 | 25,933,890 | -1.13% |
| 2023-09-19 | 7.11 | 7.15 | 7.03 | 7.07 | 6.88 | qfq | 4,819,228 | 34,201,224 | -0.28% |
| 2023-09-18 | 6.92 | 7.11 | 6.89 | 7.09 | 6.90 | qfq | 5,070,200 | 35,709,887 | 2.01% |
| 2023-09-15 | 6.85 | 7.02 | 6.83 | 6.95 | 6.76 | qfq | 4,413,200 | 30,697,431 | 1.31% |
| 2023-09-14 | 6.92 | 6.95 | 6.81 | 6.86 | 6.68 | qfq | 3,882,200 | 26,607,556 | -1.01% |
| 2023-09-13 | 6.99 | 7.03 | 6.88 | 6.93 | 6.75 | qfq | 4,444,100 | 30,835,076 | -0.86% |
| 2023-09-12 | 7.08 | 7.10 | 6.96 | 6.99 | 6.80 | qfq | 4,742,900 | 33,203,041 | -0.99% |
| 2023-09-11 | 7.07 | 7.09 | 7.00 | 7.06 | 6.87 | qfq | 4,515,300 | 31,830,356 | 0.00% |
| 2023-09-08 | 7.06 | 7.12 | 6.98 | 7.06 | 6.87 | qfq | 5,021,200 | 35,345,513 | -0.70% |
| 2023-09-07 | 7.15 | 7.21 | 7.02 | 7.11 | 6.92 | qfq | 5,034,100 | 35,895,756 | -1.11% |
| 2023-09-06 | 7.24 | 7.24 | 7.14 | 7.19 | 7.00 | qfq | 4,726,900 | 33,900,695 | -0.28% |
| 2023-09-05 | 7.20 | 7.27 | 7.16 | 7.21 | 7.02 | qfq | 4,933,100 | 35,554,361 | -0.41% |
| 2023-09-04 | 7.05 | 7.25 | 7.00 | 7.24 | 7.05 | qfq | 8,455,480 | 60,679,793 | 2.84% |
| 2023-09-01 | 6.99 | 7.09 | 6.91 | 7.04 | 6.85 | qfq | 5,886,000 | 41,304,072 | 1.29% |
| 2023-08-31 | 7.00 | 7.03 | 6.90 | 6.95 | 6.76 | qfq | 6,230,840 | 43,286,722 | -0.43% |
| 2023-08-30 | 7.03 | 7.08 | 6.95 | 6.98 | 6.79 | qfq | 5,234,200 | 36,755,982 | -0.99% |
| 2023-08-29 | 6.83 | 7.05 | 6.83 | 7.05 | 6.86 | qfq | 7,004,520 | 48,795,779 | 2.77% |
| 2023-08-28 | 7.14 | 7.16 | 6.85 | 6.86 | 6.68 | qfq | 10,807,493 | 75,696,979 | 0.59% |
| 2023-08-25 | 6.81 | 7.05 | 6.76 | 6.82 | 6.64 | qfq | 8,417,800 | 57,913,326 | -0.15% |
| 2023-08-24 | 6.87 | 6.98 | 6.81 | 6.83 | 6.65 | qfq | 7,914,800 | 54,508,540 | -0.58% |
| 2023-08-23 | 6.94 | 6.99 | 6.84 | 6.87 | 6.69 | qfq | 5,604,200 | 38,699,699 | -1.29% |
| 2023-08-22 | 7.12 | 7.15 | 6.80 | 6.96 | 6.77 | qfq | 8,834,676 | 61,560,702 | -2.11% |
| 2023-08-21 | 7.17 | 7.27 | 7.08 | 7.11 | 6.92 | qfq | 8,715,798 | 62,685,956 | 0.00% |
| 2023-08-18 | 7.19 | 7.27 | 7.10 | 7.11 | 6.92 | qfq | 7,007,860 | 50,346,822 | -1.25% |
| 2023-08-17 | 7.05 | 7.21 | 7.00 | 7.20 | 7.01 | qfq | 6,995,100 | 49,694,340 | 2.71% |
| 2023-08-16 | 7.09 | 7.12 | 7.00 | 7.01 | 6.82 | qfq | 4,266,301 | 30,060,158 | -1.54% |
| 2023-08-15 | 7.08 | 7.20 | 7.07 | 7.12 | 6.93 | qfq | 5,637,200 | 40,276,532 | 0.42% |
| 2023-08-14 | 6.97 | 7.11 | 6.89 | 7.09 | 6.90 | qfq | 7,139,737 | 50,238,688 | 1.72% |
| 2023-08-11 | 7.16 | 7.18 | 6.95 | 6.97 | 6.78 | qfq | 4,488,760 | 31,592,608 | -2.65% |
| 2023-08-10 | 7.07 | 7.17 | 7.03 | 7.16 | 6.97 | qfq | 3,210,100 | 22,857,266 | 0.85% |
| 2023-08-09 | 7.11 | 7.22 | 7.06 | 7.10 | 6.91 | qfq | 3,791,700 | 26,914,461 | -0.98% |
| 2023-08-08 | 7.14 | 7.23 | 7.10 | 7.17 | 6.98 | qfq | 4,350,600 | 31,148,966 | 0.00% |
| 2023-08-07 | 7.15 | 7.29 | 7.12 | 7.17 | 6.98 | qfq | 6,061,810 | 43,654,705 | 0.00% |
| 2023-08-04 | 7.30 | 7.34 | 7.14 | 7.17 | 6.98 | qfq | 6,102,327 | 44,010,398 | -1.65% |
| 2023-08-03 | 7.37 | 7.41 | 7.25 | 7.29 | 7.10 | qfq | 6,301,102 | 45,963,451 | -1.62% |
| 2023-08-02 | 7.40 | 7.44 | 7.33 | 7.41 | 7.21 | qfq | 7,254,602 | 53,585,014 | -0.40% |
| 2023-08-01 | 7.39 | 7.55 | 7.32 | 7.44 | 7.24 | qfq | 10,631,200 | 78,853,800 | 0.54% |
| 2023-07-31 | 7.43 | 7.44 | 7.25 | 7.40 | 7.20 | qfq | 10,538,050 | 77,575,619 | 0.14% |
| 2023-07-28 | 7.08 | 7.48 | 7.07 | 7.39 | 7.19 | qfq | 13,021,500 | 95,000,957 | 3.94% |
| 2023-07-27 | 7.15 | 7.19 | 7.07 | 7.11 | 6.92 | qfq | 5,026,301 | 35,823,210 | -0.56% |
| 2023-07-26 | 7.19 | 7.23 | 7.13 | 7.15 | 6.96 | qfq | 5,709,200 | 40,879,114 | -0.56% |
| 2023-07-25 | 7.22 | 7.29 | 7.14 | 7.19 | 7.00 | qfq | 9,215,616 | 66,319,968 | -0.14% |
| 2023-07-24 | 7.25 | 7.34 | 7.18 | 7.20 | 7.01 | qfq | 7,261,676 | 52,554,903 | -0.83% |
| 2023-07-21 | 7.34 | 7.42 | 7.22 | 7.26 | 7.07 | qfq | 10,795,600 | 78,796,003 | -1.49% |
| 2023-07-20 | 7.33 | 7.45 | 7.27 | 7.37 | 7.17 | qfq | 9,585,200 | 70,687,147 | 0.41% |
| 2023-07-19 | 7.22 | 7.38 | 7.22 | 7.34 | 7.14 | qfq | 7,518,620 | 55,033,040 | 1.52% |
| 2023-07-18 | 7.19 | 7.25 | 7.09 | 7.23 | 7.04 | qfq | 6,987,383 | 50,349,174 | 0.14% |